MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	63.990	64.030	63.990	64.030	64.030	7
2025-08-05	62.560	62.880	62.560	62.880	62.880	60
2025-08-04	62.390	62.390	61.980	62.300	62.300	340
2025-08-01	62.020	62.020	60.650	60.780	60.780	375
2025-07-31	70.340	70.340	66.900	66.900	66.900	64
2025-07-30	68.560	68.560	67.500	67.890	67.890	22
2025-07-29	66.980	67.060	66.980	67.060	67.060	38
2025-07-28	67.150	68.260	67.150	67.880	67.880	356
2025-07-25	66.660	68.680	66.660	67.050	67.050	1,222
2025-07-24	65.550	67.000	64.450	64.950	64.950	76
2025-07-23	63.180	63.300	63.180	63.300	63.300	18
2025-07-22	63.280	63.360	62.440	62.700	62.700	82
2025-07-21	62.100	62.100	62.040	62.040	62.040	307
2025-07-18	61.200	61.790	61.200	61.380	61.380	428
2025-07-17	59.850	61.120	59.850	61.080	61.080	408
2025-07-16	57.960	57.960	57.960	57.960	57.960	38
2025-07-15	58.870	59.000	58.320	58.320	58.320	228
2025-07-14	56.480	56.480	56.370	56.370	56.370	312
2025-07-11	56.350	56.350	55.920	55.920	55.920	44
2025-07-10	59.160	59.160	59.160	59.160	59.160	0
2025-07-09	59.180	59.350	59.160	59.160	59.160	460
2025-07-08	57.250	57.250	56.820	56.820	56.820	1,022
2025-07-07	57.540	57.560	56.960	57.540	57.540	538
2025-07-04	57.210	57.210	57.210	57.210	57.210	0
2025-07-03	57.210	57.210	57.210	57.210	57.210	7
2025-07-02	56.640	56.640	56.640	56.640	56.640	0
2025-07-01	56.720	56.720	56.580	56.640	56.640	553
2025-06-30	57.280	57.280	57.280	57.280	57.280	0
2025-06-27	57.280	57.280	57.280	57.280	57.280	2
2025-06-26	57.280	57.280	57.280	57.280	57.280	0
2025-06-25	56.160	58.300	56.160	57.280	57.280	608
2025-06-24	56.160	56.160	56.160	56.160	56.160	0
2025-06-23	56.220	56.220	56.160	56.160	56.160	2
2025-06-20	57.600	57.600	56.500	56.500	56.500	500
2025-06-18	56.600	56.600	56.600	56.600	56.600	0
2025-06-17	56.600	56.600	55.140	56.600	56.600	65
2025-06-16	57.160	57.160	55.760	55.760	55.760	373
2025-06-13	58.740	58.740	58.740	58.740	58.740	0
2025-06-12	59.900	59.900	58.740	58.740	58.740	30
2025-06-11	58.780	58.780	58.200	58.200	58.200	12
2025-06-10	61.000	61.000	59.280	59.280	59.280	104
2025-06-09	61.680	61.680	61.020	61.020	61.020	25
2025-06-06	62.790	62.920	61.180	61.260	61.260	147
2025-06-05	66.990	67.080	62.620	62.870	62.870	46,571
2025-06-04	54.850	56.600	54.800	56.600	56.600	25,012
2025-06-03	54.300	54.300	54.000	54.000	54.000	540
2025-06-02	53.650	53.650	53.650	53.650	53.650	0
2025-05-30	53.650	53.650	53.650	53.650	53.650	0
2025-05-29	53.650	53.650	53.650	53.650	53.650	70
2025-05-28	53.740	53.740	53.650	53.650	53.650	80
2025-05-27	52.110	52.110	52.110	52.110	52.110	0
2025-05-26	52.110	52.110	52.110	52.110	52.110	0
2025-05-23	52.110	52.110	52.110	52.110	52.110	827
2025-05-22	52.250	52.250	52.250	52.250	52.250	0
2025-05-21	54.240	54.240	52.250	52.250	52.250	1,659
2025-05-20	53.720	53.720	53.150	53.700	53.700	384
2025-05-19	53.690	53.750	53.690	53.750	53.750	22
2025-05-16	54.900	54.900	54.360	54.700	54.700	123
2025-05-15	53.840	53.840	53.840	53.840	53.840	142
2025-05-14	54.480	54.480	54.270	54.270	54.270	83

← NewerPage 6 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.