MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 0 |
| 2025-02-11 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 1,000 |
| 2025-02-10 | 82.810 | 83.000 | 82.810 | 83.000 | 83.000 | 14 |
| 2025-02-07 | 80.390 | 80.390 | 80.390 | 80.390 | 80.390 | 10 |
| 2025-02-06 | 80.910 | 80.960 | 80.910 | 80.960 | 80.960 | 2 |
| 2025-02-05 | 80.790 | 80.790 | 80.790 | 80.790 | 80.790 | 9 |
| 2025-02-04 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 13 |
| 2025-02-03 | 79.210 | 79.210 | 78.450 | 78.450 | 78.450 | 10 |
| 2025-01-31 | 79.890 | 81.030 | 79.890 | 81.030 | 81.030 | 20 |
| 2025-01-30 | 79.400 | 79.520 | 79.400 | 79.480 | 79.480 | 809 |
| 2025-01-29 | 81.720 | 82.400 | 81.720 | 82.400 | 82.400 | 16 |
| 2025-01-28 | 83.990 | 83.990 | 82.110 | 83.500 | 83.500 | 8 |
| 2025-01-27 | 81.080 | 81.080 | 78.200 | 78.200 | 78.200 | 1,018 |
| 2025-01-24 | 77.000 | 77.350 | 76.410 | 77.350 | 77.350 | 21 |
| 2025-01-23 | 76.710 | 76.710 | 76.390 | 76.500 | 76.500 | 13 |
| 2025-01-22 | 78.960 | 78.960 | 77.400 | 77.450 | 77.450 | 736 |
| 2025-01-21 | 78.850 | 78.850 | 78.850 | 78.850 | 78.850 | 3 |
| 2025-01-20 | 76.960 | 76.960 | 76.960 | 76.960 | 76.960 | 0 |
| 2025-01-17 | 76.450 | 77.450 | 76.450 | 76.960 | 76.960 | 331 |
| 2025-01-16 | 73.920 | 75.730 | 73.920 | 75.240 | 75.240 | 198 |
| 2025-01-15 | 73.760 | 73.760 | 73.330 | 73.330 | 73.330 | 20 |
| 2025-01-14 | 73.530 | 73.710 | 73.000 | 73.000 | 73.000 | 220 |
| 2025-01-13 | 72.430 | 72.430 | 72.390 | 72.390 | 72.390 | 20 |
| 2025-01-10 | 75.300 | 75.300 | 75.300 | 75.300 | 75.300 | 11 |
| 2025-01-09 | 73.440 | 73.440 | 73.440 | 73.440 | 73.440 | 100 |
| 2025-01-08 | 75.590 | 75.590 | 75.590 | 75.590 | 75.590 | 4 |
| 2025-01-07 | 75.390 | 75.390 | 74.110 | 74.200 | 74.200 | 512 |
| 2025-01-06 | 78.270 | 78.510 | 76.840 | 76.910 | 76.910 | 280 |
| 2025-01-03 | 75.440 | 75.690 | 75.440 | 75.690 | 75.690 | 103 |
| 2025-01-02 | 74.500 | 74.900 | 74.500 | 74.900 | 74.900 | 426 |
| 2024-12-30 | 71.700 | 72.400 | 71.700 | 72.310 | 72.310 | 47 |
| 2024-12-27 | 75.120 | 75.120 | 73.360 | 73.360 | 73.360 | 20 |
| 2024-12-26 | 75.040 | 75.120 | 74.300 | 75.120 | 75.120 | 577 |
| 2024-12-23 | 74.970 | 75.310 | 74.970 | 75.040 | 75.040 | 64 |
| 2024-12-20 | 75.680 | 75.680 | 73.840 | 74.160 | 74.160 | 204 |
| 2024-12-19 | 79.220 | 79.220 | 75.130 | 75.610 | 75.610 | 242 |
| 2024-12-18 | 81.440 | 81.600 | 79.440 | 79.530 | 79.530 | 4,345 |
| 2024-12-17 | 82.400 | 82.400 | 81.440 | 81.440 | 81.440 | 1,207 |
| 2024-12-16 | 80.640 | 81.040 | 79.800 | 81.040 | 81.040 | 36 |
| 2024-12-13 | 83.440 | 83.440 | 80.640 | 80.640 | 80.640 | 175 |
| 2024-12-12 | 87.750 | 87.750 | 86.580 | 86.580 | 86.580 | 712 |
| 2024-12-11 | 87.930 | 91.400 | 87.900 | 90.200 | 90.200 | 19 |
| 2024-12-10 | 94.040 | 98.670 | 88.000 | 88.220 | 88.220 | 4,916 |
| 2024-12-09 | 105.61 | 109.00 | 105.61 | 106.10 | 106.10 | 419 |
| 2024-12-06 | 103.90 | 104.60 | 103.90 | 104.50 | 104.50 | 793 |
| 2024-12-05 | 103.40 | 103.40 | 100.59 | 100.66 | 100.66 | 151 |
| 2024-12-04 | 103.30 | 104.00 | 102.10 | 102.70 | 102.70 | 474 |
| 2024-12-03 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 6 |
| 2024-12-02 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 18 |
| 2024-11-29 | 96.480 | 96.480 | 96.480 | 96.480 | 96.480 | 29 |
| 2024-11-28 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2024-11-27 | 98.200 | 98.200 | 94.900 | 94.900 | 94.900 | 30 |
| 2024-11-26 | 98.600 | 98.600 | 97.500 | 97.500 | 97.500 | 149 |
| 2024-11-25 | 99.300 | 100.60 | 99.300 | 100.00 | 100.00 | 16 |
| 2024-11-22 | 93.630 | 97.050 | 93.420 | 96.750 | 96.750 | 2,093 |
| 2024-11-21 | 90.390 | 93.360 | 90.390 | 92.880 | 92.880 | 155 |
| 2024-11-19 | 82.560 | 82.560 | 82.560 | 82.560 | 82.560 | 26 |
| 2024-11-18 | 81.250 | 82.240 | 81.250 | 82.240 | 82.240 | 50 |
| 2024-11-14 | 87.930 | 87.930 | 85.950 | 85.950 | 85.950 | 27 |
| 2024-11-13 | 87.260 | 93.120 | 87.260 | 90.560 | 90.560 | 165 |
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.