MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	108.04	108.14	108.04	108.14	108.14	902
2026-01-27	107.03	107.03	107.03	107.03	107.03	26
2026-01-26	105.36	108.78	105.36	108.78	108.78	28
2026-01-23	105.11	105.11	105.11	105.11	105.11	93
2026-01-22	103.40	104.90	103.40	104.90	104.90	50
2026-01-21	101.50	102.48	101.50	102.48	102.48	325
2026-01-20	102.75	102.75	102.75	102.75	102.75	32
2026-01-19	109.51	109.51	109.51	109.51	109.51	0
2026-01-16	109.51	109.51	109.51	109.51	109.51	111
2026-01-15	103.17	105.69	103.17	105.69	105.69	589
2026-01-14	105.26	105.26	105.26	105.26	105.26	9
2026-01-13	111.32	111.32	111.32	111.32	111.32	56
2026-01-12	112.50	112.50	112.09	112.09	112.09	30
2026-01-09	110.44	110.44	110.30	110.30	110.30	86
2026-01-08	114.50	114.50	111.51	111.51	111.51	447
2026-01-07	118.87	118.87	118.83	118.83	118.83	37
2026-01-06	113.84	116.49	113.84	116.16	116.16	380
2026-01-05	112.24	114.07	112.24	114.07	114.07	613
2026-01-02	108.36	108.48	108.36	108.48	108.48	4
2025-12-30	117.00	117.00	116.76	116.76	116.76	539
2025-12-29	118.00	118.47	118.00	118.33	118.33	155
2025-12-26	121.40	121.43	121.13	121.13	121.13	234
2025-12-23	120.91	120.91	120.75	120.75	120.75	81
2025-12-22	121.99	122.51	121.99	122.51	122.51	160
2025-12-19	118.13	118.89	117.96	118.89	118.89	221
2025-12-18	117.30	117.51	117.30	117.51	117.51	155
2025-12-17	116.30	116.30	114.50	114.50	114.50	275
2025-12-16	115.60	115.93	114.61	114.73	114.73	169
2025-12-15	112.10	113.00	111.98	111.98	111.98	1,263
2025-12-12	112.70	113.54	112.70	112.97	112.97	257
2025-12-11	117.00	117.00	114.60	114.95	114.95	165
2025-12-10	113.39	115.02	113.39	115.02	115.02	142
2025-12-09	113.60	113.60	112.55	112.55	112.55	247
2025-12-08	113.45	113.45	113.00	113.00	113.00	346
2025-12-05	110.96	111.25	110.96	111.25	111.25	112
2025-12-04	106.60	106.60	105.08	105.61	105.61	1,114
2025-12-03	108.75	109.10	106.49	107.81	107.81	487
2025-12-02	105.00	110.53	105.00	107.33	107.33	590
2025-12-01	88.530	88.530	88.500	88.500	88.500	174
2025-11-28	88.660	89.180	88.660	89.180	89.180	223
2025-11-27	87.720	87.720	87.720	87.720	87.720	0
2025-11-26	88.840	88.840	87.720	87.720	87.720	41
2025-11-25	88.320	88.320	88.320	88.320	88.320	8
2025-11-24	88.790	88.790	88.790	88.790	88.790	40
2025-11-21	84.150	87.390	84.150	87.390	87.390	115
2025-11-19	90.360	90.510	89.740	89.740	89.740	66
2025-11-18	89.910	90.380	89.910	90.380	90.380	98
2025-11-17	92.890	92.890	89.760	89.760	89.760	5
2025-11-14	89.790	93.070	89.500	92.580	92.580	107
2025-11-13	94.690	94.690	93.500	93.500	93.500	63
2025-11-12	98.800	98.800	97.420	97.520	97.520	138
2025-11-11	96.040	98.460	96.040	98.460	98.460	1,074
2025-11-10	97.900	99.510	97.900	99.510	99.510	84
2025-11-07	92.900	95.410	92.900	95.410	95.410	110
2025-11-06	94.090	96.470	94.090	96.470	96.470	396
2025-11-05	94.800	95.800	94.090	94.090	94.090	37
2025-11-04	97.160	97.160	94.800	94.800	94.800	32
2025-11-03	104.46	104.46	96.660	97.670	97.670	5,149
2025-10-31	95.260	96.420	94.940	96.420	96.420	1,172
2025-10-30	95.500	95.500	95.390	95.390	95.390	41

← NewerPage 4 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.