MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	91.590	91.590	91.590	91.590	91.590	60
2025-10-28	90.820	90.820	90.820	90.820	90.820	32
2025-10-27	91.700	91.700	90.950	90.950	90.950	261
2025-10-24	89.920	91.080	89.920	91.080	91.080	22
2025-10-23	85.940	88.550	85.940	88.550	88.550	77
2025-10-22	87.600	87.700	87.600	87.700	87.700	40
2025-10-21	89.500	89.500	87.880	87.880	87.880	117
2025-10-20	88.280	88.290	88.280	88.290	88.290	41
2025-10-17	86.750	86.750	86.750	86.750	86.750	47
2025-10-16	85.410	85.410	85.410	85.410	85.410	13
2025-10-15	87.120	87.120	87.120	87.120	87.120	42
2025-10-14	86.030	86.030	86.030	86.030	86.030	69
2025-10-13	86.670	86.670	86.670	86.670	86.670	50
2025-10-10	88.400	88.400	87.080	87.080	87.080	149
2025-10-09	89.960	90.000	88.750	88.750	88.750	57
2025-10-08	87.760	87.760	87.760	87.760	87.760	4
2025-10-07	84.540	84.540	84.540	84.540	84.540	46
2025-10-06	86.840	86.840	86.840	86.840	86.840	49
2025-10-03	85.680	85.680	85.680	85.680	85.680	9
2025-10-02	87.210	87.210	87.210	87.210	87.210	23
2025-10-01	85.740	85.740	85.590	85.590	85.590	40
2025-09-30	82.450	82.450	81.920	82.440	82.440	64
2025-09-29	85.250	85.250	84.330	84.330	84.330	60
2025-09-26	84.230	84.230	84.160	84.160	84.160	60
2025-09-25	84.480	84.480	84.480	84.480	84.480	6
2025-09-24	85.280	85.280	84.420	84.510	84.510	364
2025-09-23	84.220	84.220	83.970	83.970	83.970	57
2025-09-22	86.300	86.300	85.680	86.160	86.160	78
2025-09-19	85.280	85.620	85.280	85.440	85.440	99
2025-09-18	83.160	83.600	83.160	83.600	83.600	61
2025-09-17	86.130	86.130	82.470	84.780	84.780	2,052
2025-09-16	87.120	87.120	87.120	87.120	87.120	42
2025-09-15	89.820	91.890	89.190	89.190	89.190	497
2025-09-12	88.110	88.560	88.110	88.560	88.560	58
2025-09-11	88.900	90.270	88.900	90.270	90.270	29
2025-09-10	92.970	92.970	90.720	90.720	90.720	128
2025-09-09	89.750	89.750	89.370	89.370	89.370	422
2025-09-08	88.710	88.710	87.570	87.570	87.570	306
2025-09-05	89.000	89.000	87.600	87.930	87.930	269
2025-09-04	84.510	87.350	84.510	87.350	87.350	175
2025-09-03	87.120	87.120	87.120	87.120	87.120	0
2025-09-02	85.000	87.660	85.000	87.120	87.120	243
2025-09-01	82.000	84.750	82.000	84.750	84.750	473
2025-08-29	86.130	86.850	83.800	84.330	84.330	428
2025-08-28	80.560	86.420	80.560	86.400	86.400	809
2025-08-27	75.490	79.260	75.360	79.260	79.260	320
2025-08-26	58.500	58.500	58.500	58.500	58.500	0
2025-08-25	58.610	58.770	58.500	58.500	58.500	40
2025-08-22	59.700	59.700	59.700	59.700	59.700	3
2025-08-21	57.960	57.960	57.600	57.600	57.600	20
2025-08-20	58.260	58.260	57.840	57.840	57.840	40
2025-08-19	60.780	60.780	59.790	60.060	60.060	1,052
2025-08-18	61.010	62.640	61.010	62.390	62.390	871
2025-08-15	59.080	59.220	58.620	58.650	58.650	142
2025-08-14	55.800	55.800	55.440	55.440	55.440	240
2025-08-13	55.660	55.660	55.660	55.660	55.660	53
2025-08-12	56.200	56.300	56.200	56.300	56.300	55
2025-08-11	55.750	55.750	54.470	54.470	54.470	120
2025-08-08	57.780	57.780	56.580	56.580	56.580	40
2025-08-07	59.900	61.400	59.900	61.400	61.400	223

← NewerPage 5 of 21 · 1,247 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.