MongoDB, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.250	65.250	64.550	64.740	64.740	64
2026-04-27	65.860	65.970	65.860	65.970	65.970	242
2026-04-24	63.540	63.570	63.430	63.430	63.430	48
2026-04-23	63.270	64.380	63.270	64.380	64.380	42
2026-04-22	66.480	66.480	66.480	66.480	66.480	23
2026-04-20	65.740	65.740	65.740	65.740	65.740	42
2026-04-17	62.890	65.890	62.890	65.650	65.650	1,096
2026-04-16	62.230	62.230	62.230	62.230	62.230	67
2026-04-15	59.040	61.020	59.040	61.020	61.020	168
2026-04-14	58.700	58.700	58.450	58.450	58.450	73
2026-04-13	57.000	58.990	57.000	58.700	58.700	138
2026-04-10	57.100	57.100	56.120	56.140	56.140	394
2026-04-09	60.000	60.100	58.920	58.920	58.920	549
2026-04-08	63.840	63.840	63.840	63.840	63.840	59
2026-04-07	65.900	65.900	65.180	65.180	65.180	26
2026-04-06	65.650	65.650	65.340	65.340	65.340	197
2026-04-02	65.170	65.330	65.170	65.330	65.330	16
2026-04-01	64.900	65.110	64.520	64.520	64.520	3,025
2026-03-31	63.760	63.760	62.950	63.270	63.270	1,238
2026-03-30	61.320	61.320	61.320	61.320	61.320	21
2026-03-27	62.500	62.500	60.930	60.930	60.930	349
2026-03-26	65.180	65.180	63.720	63.720	63.720	80
2026-03-25	64.310	64.310	64.310	64.310	64.310	117
2026-03-24	67.200	67.200	67.200	67.200	67.200	63
2026-03-23	72.750	72.750	71.820	72.090	72.090	54
2026-03-20	69.220	69.220	69.220	69.220	69.220	20
2026-03-19	69.930	70.560	69.930	70.560	70.560	79
2026-03-18	71.050	71.050	70.510	70.510	70.510	44
2026-03-17	71.620	71.620	70.910	70.910	70.910	255
2026-03-16	71.900	71.900	69.440	69.440	69.440	527
2026-03-13	69.200	69.300	69.200	69.300	69.300	15
2026-03-12	68.920	68.920	68.120	68.120	68.120	251
2026-03-11	69.400	69.650	68.960	69.170	69.170	821
2026-03-10	68.850	70.650	68.850	70.280	70.280	270
2026-03-09	70.020	70.020	68.870	68.870	68.870	251
2026-03-06	71.550	71.620	71.200	71.620	71.620	516
2026-03-05	63.550	70.350	63.550	70.350	70.350	460
2026-03-04	67.000	67.000	64.210	64.850	64.850	12,242
2026-03-03	62.500	68.910	62.500	66.750	66.750	1,566
2026-03-02	83.850	84.460	83.850	84.350	84.350	4
2026-02-27	86.480	86.480	82.460	82.460	82.460	403
2026-02-26	85.800	85.800	85.800	85.800	85.800	26
2026-02-25	80.600	80.600	79.630	79.690	79.690	147
2026-02-24	78.880	81.910	78.880	81.910	81.910	1,018
2026-02-23	87.440	87.440	77.520	77.520	77.520	539
2026-02-20	93.160	93.160	89.330	89.330	89.330	109
2026-02-19	92.650	92.650	92.650	92.650	92.650	12
2026-02-18	95.040	95.210	95.040	95.210	95.210	9
2026-02-13	96.310	96.310	96.310	96.310	96.310	22
2026-02-12	92.990	92.990	92.990	92.990	92.990	57
2026-02-11	98.430	98.430	92.450	94.010	94.010	2,265
2026-02-10	94.520	98.220	94.520	98.220	98.220	2,004
2026-02-09	93.150	93.150	93.150	93.150	93.150	70
2026-02-06	88.430	89.390	88.430	89.390	89.390	105
2026-02-05	85.780	85.780	85.780	85.780	85.780	28
2026-02-04	87.100	88.620	87.100	88.620	88.620	290
2026-02-03	88.210	88.740	88.210	88.740	88.740	77
2026-02-02	97.800	97.800	97.110	97.110	97.110	224
2026-01-30	98.210	98.210	98.210	98.210	98.210	111
2026-01-29	96.160	96.310	95.720	95.950	95.950	470

← NewerPage 3 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.