MongoDB, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 84.560 | 84.560 | 84.560 | 84.560 | 84.560 | 3 |
| 2024-11-11 | 84.240 | 84.240 | 83.600 | 83.600 | 83.600 | 10 |
| 2024-11-08 | 83.680 | 83.680 | 82.880 | 82.880 | 82.880 | 22 |
| 2024-11-07 | 82.720 | 83.200 | 82.720 | 83.200 | 83.200 | 20 |
| 2024-11-06 | 80.480 | 80.480 | 80.480 | 80.480 | 80.480 | 10 |
| 2024-11-05 | 76.700 | 78.320 | 76.700 | 78.320 | 78.320 | 103 |
| 2024-11-04 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 20 |
| 2024-11-01 | 78.560 | 79.360 | 78.560 | 79.360 | 79.360 | 5 |
| 2024-10-31 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 19 |
| 2024-10-30 | 81.220 | 81.760 | 81.220 | 81.760 | 81.760 | 8 |
| 2024-10-29 | 79.120 | 79.120 | 79.060 | 79.060 | 79.060 | 362 |
| 2024-10-28 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 7 |
| 2024-10-25 | 75.670 | 76.090 | 75.670 | 76.090 | 76.090 | 4 |
| 2024-10-24 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 1 |
| 2024-10-23 | 74.880 | 74.880 | 74.080 | 74.080 | 74.080 | 12 |
| 2024-10-22 | 74.400 | 75.360 | 74.400 | 75.360 | 75.360 | 35 |
| 2024-10-21 | 78.300 | 78.300 | 77.280 | 77.280 | 77.280 | 102 |
| 2024-10-18 | 77.280 | 77.440 | 77.280 | 77.440 | 77.440 | 54 |
| 2024-10-17 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 39 |
| 2024-10-16 | 79.140 | 79.140 | 79.140 | 79.140 | 79.140 | 201 |
| 2024-10-15 | 80.480 | 80.480 | 80.480 | 80.480 | 80.480 | 21 |
| 2024-10-14 | 81.040 | 81.040 | 81.040 | 81.040 | 81.040 | 12 |
| 2024-10-11 | 82.560 | 83.490 | 82.480 | 82.640 | 82.640 | 2,413 |
| 2024-10-10 | 78.500 | 82.680 | 78.500 | 81.900 | 81.900 | 134 |
| 2024-10-09 | 72.800 | 76.790 | 72.800 | 76.790 | 76.790 | 126 |
| 2024-10-08 | 71.890 | 71.890 | 71.890 | 71.890 | 71.890 | 18 |
| 2024-10-07 | 71.470 | 71.470 | 70.910 | 70.910 | 70.910 | 24 |
| 2024-10-04 | 67.850 | 72.420 | 67.850 | 72.420 | 72.420 | 3 |
| 2024-10-03 | 69.240 | 69.240 | 69.240 | 69.240 | 69.240 | 5 |
| 2024-10-02 | 71.260 | 71.260 | 69.370 | 69.510 | 69.510 | 7 |
| 2024-10-01 | 73.520 | 73.520 | 70.770 | 71.260 | 71.260 | 18 |
| 2024-09-30 | 72.850 | 73.520 | 72.850 | 73.520 | 73.520 | 117 |
| 2024-09-27 | 74.310 | 74.310 | 73.570 | 73.570 | 73.570 | 13 |
| 2024-09-26 | 74.500 | 74.500 | 74.070 | 74.310 | 74.310 | 13 |
| 2024-09-25 | 76.410 | 76.480 | 76.410 | 76.480 | 76.480 | 712 |
| 2024-09-24 | 76.690 | 76.690 | 76.690 | 76.690 | 76.690 | 27 |
| 2024-09-23 | 76.370 | 76.370 | 76.370 | 76.370 | 76.370 | 0 |
| 2024-09-20 | 76.370 | 76.370 | 76.370 | 76.370 | 76.370 | 21 |
| 2024-09-19 | 76.840 | 76.840 | 76.840 | 76.840 | 76.840 | 1 |
| 2024-09-18 | 77.200 | 77.200 | 76.640 | 76.640 | 76.640 | 13 |
| 2024-09-17 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 6 |
| 2024-09-16 | 80.190 | 80.190 | 80.190 | 80.190 | 80.190 | 11 |
| 2024-09-13 | 83.130 | 83.130 | 80.480 | 80.530 | 80.530 | 528 |
| 2024-09-12 | 84.070 | 84.070 | 84.070 | 84.070 | 84.070 | 7 |
| 2024-09-11 | 84.070 | 84.070 | 84.070 | 84.070 | 84.070 | 203 |
| 2024-09-10 | 82.020 | 82.020 | 82.020 | 82.020 | 82.020 | 34 |
| 2024-09-09 | 80.250 | 80.250 | 80.250 | 80.250 | 80.250 | 1 |
| 2024-09-06 | 81.390 | 81.390 | 78.240 | 78.240 | 78.240 | 1,184 |
| 2024-09-05 | 82.050 | 82.050 | 80.770 | 80.770 | 80.770 | 780 |
| 2024-09-04 | 80.790 | 83.050 | 80.790 | 81.050 | 81.050 | 10 |
| 2024-09-03 | 81.320 | 83.190 | 79.640 | 79.640 | 79.640 | 24 |
| 2024-09-02 | 69.010 | 83.790 | 69.010 | 79.650 | 79.650 | 108 |
| 2024-08-30 | 70.620 | 82.250 | 70.620 | 81.530 | 81.530 | 786 |
| 2024-08-29 | 66.780 | 69.320 | 66.780 | 69.320 | 69.320 | 26 |
| 2024-08-28 | 66.480 | 66.480 | 64.600 | 65.330 | 65.330 | 17 |
| 2024-08-27 | 66.200 | 66.200 | 65.860 | 65.860 | 65.860 | 8 |
| 2024-08-26 | 68.690 | 68.970 | 68.050 | 68.050 | 68.050 | 5 |
| 2024-08-23 | 68.210 | 68.210 | 68.210 | 68.210 | 68.210 | 18 |
| 2024-08-22 | 69.090 | 69.420 | 69.090 | 69.300 | 69.300 | 30 |
| 2024-08-21 | 70.620 | 71.290 | 70.620 | 71.290 | 71.290 | 14 |
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.