MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	54.480	54.480	54.270	54.270	54.270	83
2025-05-13	53.800	54.950	53.800	54.950	54.950	88
2025-05-12	53.050	54.150	53.050	54.150	54.150	484
2025-05-09	50.450	50.570	50.450	50.450	50.450	425
2025-05-08	50.200	51.390	50.200	51.300	51.300	102
2025-05-07	49.900	49.900	49.850	49.850	49.850	12
2025-05-06	48.900	49.250	48.900	49.250	49.250	11
2025-05-05	49.400	49.580	49.400	49.580	49.580	42
2025-05-02	49.300	49.300	48.260	48.360	48.360	9
2025-04-30	48.150	48.150	48.100	48.100	48.100	14
2025-04-29	49.750	49.750	49.750	49.750	49.750	0
2025-04-28	49.550	49.750	49.420	49.750	49.750	41
2025-04-25	48.800	49.250	48.800	49.250	49.250	14
2025-04-24	47.680	49.400	47.680	48.680	48.680	109
2025-04-23	46.400	46.790	45.830	46.360	46.360	67
2025-04-22	45.040	45.040	43.150	43.240	43.240	72
2025-04-17	46.370	46.500	46.370	46.500	46.500	30
2025-04-16	45.980	46.170	45.980	46.170	46.170	508
2025-04-15	46.570	46.650	46.450	46.650	46.650	232
2025-04-14	46.520	46.570	46.520	46.570	46.570	2
2025-04-11	47.490	47.490	47.490	47.490	47.490	8
2025-04-10	50.460	50.460	47.500	47.500	47.500	78
2025-04-09	44.500	50.250	44.390	49.960	49.960	8,070
2025-04-08	45.600	45.600	43.030	43.030	43.030	65
2025-04-07	43.650	44.110	42.800	42.800	42.800	1,181
2025-04-04	45.800	45.800	45.250	45.250	45.250	412
2025-04-03	51.980	51.980	45.100	45.900	45.900	360
2025-04-02	51.040	51.900	51.040	51.900	51.900	204
2025-04-01	50.080	50.080	50.080	50.080	50.080	2
2025-03-31	49.460	50.190	49.460	50.100	50.100	257
2025-03-28	53.860	53.860	51.020	51.020	51.020	222
2025-03-27	54.460	54.460	54.400	54.400	54.400	28
2025-03-26	55.820	55.820	55.560	55.560	55.560	10
2025-03-25	56.790	56.790	56.580	56.580	56.580	50
2025-03-24	57.120	57.120	56.640	56.890	56.890	55
2025-03-21	54.540	55.000	54.540	55.000	55.000	98
2025-03-20	54.000	54.300	53.970	54.300	54.300	83
2025-03-19	54.090	54.090	54.090	54.090	54.090	4
2025-03-18	53.610	53.980	53.610	53.980	53.980	25
2025-03-17	55.600	55.600	55.600	55.600	55.600	86
2025-03-14	53.440	53.700	53.060	53.700	53.700	110
2025-03-13	53.660	53.660	53.660	53.660	53.660	14
2025-03-12	58.740	58.740	56.600	56.660	56.660	1,038
2025-03-11	52.500	57.100	52.300	56.460	56.460	2,661
2025-03-10	53.200	54.250	50.300	53.000	53.000	2,147
2025-03-07	55.600	55.600	52.650	54.430	54.430	1,959
2025-03-06	65.000	65.000	55.810	55.810	55.810	2,700
2025-03-05	73.660	76.080	73.660	76.080	76.080	280
2025-02-28	76.800	77.040	76.800	77.040	77.040	61
2025-02-27	80.970	80.970	76.800	76.800	76.800	227
2025-02-26	78.000	78.000	76.960	76.960	76.960	13
2025-02-25	75.460	75.460	74.200	75.280	75.280	45
2025-02-24	76.900	77.060	76.450	77.060	77.060	14
2025-02-21	78.990	78.990	78.140	78.140	78.140	14
2025-02-20	81.960	81.960	81.960	81.960	81.960	5
2025-02-19	84.320	84.320	83.780	83.780	83.780	2
2025-02-18	84.070	84.960	84.070	84.960	84.960	6
2025-02-17	81.680	81.680	81.680	81.680	81.680	10
2025-02-14	82.960	82.960	82.960	82.960	82.960	16
2025-02-13	83.310	83.310	83.310	83.310	83.310	11

← NewerPage 7 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.