MongoDB, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.770	85.950	85.320	85.320	85.320	340
2026-10-15	92.940	92.940	92.940	92.940	92.940	559
2026-10-14	92.700	92.700	89.940	89.940	89.940	95
2026-10-13	94.510	99.800	94.510	98.100	98.100	1,563
2026-10-12	95.760	95.760	95.760	95.760	95.760	0
2026-10-09	94.230	96.210	94.230	96.210	96.210	397
2026-10-08	92.520	92.520	91.260	91.260	91.260	927
2026-10-07	91.170	91.170	91.170	91.170	91.170	84
2026-10-06	90.180	90.180	89.940	89.940	89.940	681
2026-10-05	93.330	93.330	93.330	93.330	93.330	198
2026-10-02	93.330	93.330	93.330	93.330	93.330	2
2026-10-01	90.850	91.500	90.850	91.500	91.500	323
2026-09-30	91.580	91.580	90.270	90.270	90.270	67
2026-09-29	88.730	90.000	85.000	87.210	87.210	3,366
2026-09-28	106.03	106.03	80.000	89.310	89.310	1,228
2026-09-25	109.99	109.99	108.21	108.21	108.21	40
2026-09-24	109.30	109.42	108.80	108.80	108.80	77
2026-09-23	112.42	112.42	110.16	111.01	111.01	329
2026-09-22	104.00	111.30	104.00	111.30	111.30	1,284
2026-09-21	101.45	102.49	101.00	102.49	102.49	559
2026-09-18	99.100	99.150	98.100	98.100	98.100	789
2026-09-17	96.700	103.90	96.700	101.50	101.50	1,154
2026-09-16	99.000	99.200	97.300	97.300	97.300	605
2026-09-15	98.900	98.900	97.100	97.100	97.100	632
2026-09-14	97.420	98.910	97.420	98.630	98.630	251
2026-09-11	95.630	95.630	92.900	92.900	92.900	254
2026-09-10	94.600	95.740	94.560	95.700	95.700	560
2026-09-09	92.750	92.750	92.690	92.690	92.690	138
2026-09-08	91.790	92.190	91.210	91.210	91.210	131
2026-09-04	95.640	95.640	95.270	95.270	95.270	162
2026-09-03	97.490	97.660	97.450	97.490	97.490	589
2026-09-02	96.020	100.90	95.050	95.360	95.360	2,410
2026-09-01	116.00	116.00	112.42	112.42	112.42	163
2026-08-31	115.72	117.08	115.72	117.08	117.08	614
2026-08-28	117.16	117.16	115.68	115.75	115.75	2,590
2026-08-27	108.68	114.99	108.68	114.99	114.99	2,904
2026-08-26	103.76	104.65	103.76	104.65	104.65	8
2026-08-25	105.72	105.72	103.70	103.79	103.79	248
2026-08-24	104.08	104.17	104.08	104.17	104.17	531
2026-08-21	109.50	111.20	109.50	111.20	111.20	75
2026-08-20	109.68	109.68	109.68	109.68	109.68	23
2026-08-19	111.60	113.31	111.18	113.31	113.31	56
2026-08-18	113.96	114.45	113.96	114.45	114.45	72
2026-08-17	114.61	115.63	114.61	115.63	115.63	37
2026-08-14	122.00	122.00	118.75	119.92	119.92	2,512
2026-08-13	118.50	121.67	117.76	121.67	121.67	768
2026-08-12	114.50	114.50	112.90	113.08	113.08	671
2026-08-11	112.47	112.47	112.47	112.47	112.47	43
2026-08-10	105.81	106.80	105.60	106.80	106.80	758
2026-08-07	96.800	100.83	96.800	100.83	100.83	357
2026-08-06	93.890	95.500	93.890	93.910	93.910	269
2026-08-05	98.500	98.500	95.810	95.810	95.810	394
2026-08-04	96.290	97.120	95.760	97.120	97.120	445
2026-08-03	89.760	92.310	89.760	91.980	91.980	1,370
2026-07-31	84.750	85.390	84.750	85.390	85.390	2,151
2026-07-30	82.570	82.570	82.090	82.090	82.090	90
2026-07-29	84.250	84.250	84.250	84.250	84.250	406
2026-07-28	79.540	79.540	78.880	78.880	78.880	759
2026-07-27	79.610	79.610	79.610	79.610	79.610	22
2026-07-24	75.460	75.460	75.460	75.460	75.460	14

Page 1 of 2 · 64 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.