MongoDB, Inc. (BIT:1MDB)
Italy · Delayed Price · Currency is EUR 317.25
+4.15 (1.33%)
At close: Oct 2, 2026
BIT:1MDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 310.00 | 318.25 | 310.00 | 317.25 | 317.25 | 1.33% | 145 |
| Oct 1, 2026 | 312.20 | 312.40 | 311.30 | 313.10 | 313.10 | -0.95% | 181 |
| Sep 30, 2026 | 296.70 | 320.90 | 296.50 | 316.10 | 316.10 | 9.08% | 215 |
| Sep 29, 2026 | 299.05 | 304.15 | 286.45 | 289.80 | 289.80 | -3.21% | 467 |
| Sep 28, 2026 | 349.20 | 349.20 | 270.00 | 299.40 | 299.40 | -18.34% | 830 |
| Sep 25, 2026 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | -1.20% | - |
| Sep 24, 2026 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | -3.26% | - |
| Sep 23, 2026 | 375.40 | 381.00 | 375.40 | 383.60 | 383.60 | 5.59% | 94 |
| Sep 22, 2026 | 355.40 | 355.40 | 355.40 | 363.30 | 363.30 | 4.67% | 1 |
| Sep 21, 2026 | 354.00 | 354.00 | 347.65 | 347.10 | 347.10 | 3.61% | 150 |
| Sep 18, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -4.24% | - |
| Sep 17, 2026 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 4.51% | - |
| Sep 16, 2026 | 328.60 | 328.60 | 328.60 | 334.75 | 334.75 | 1.87% | 30 |
| Sep 15, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | 0.87% | - |
| Sep 14, 2026 | 325.75 | 325.75 | 325.75 | 325.75 | 325.75 | 2.87% | - |
| Sep 11, 2026 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | -1.00% | - |
| Sep 10, 2026 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | 3.06% | - |
| Sep 9, 2026 | 306.05 | 311.10 | 306.05 | 310.35 | 310.35 | 0.19% | 93 |
| Sep 8, 2026 | 310.05 | 310.05 | 310.05 | 309.75 | 309.75 | -0.21% | 7 |
| Sep 7, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | -5.15% | - |
| Sep 4, 2026 | 331.80 | 331.80 | 331.80 | 327.25 | 327.25 | -1.99% | 2 |
| Sep 3, 2026 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | -0.73% | - |
| Sep 2, 2026 | 320.15 | 340.85 | 319.85 | 336.35 | 336.35 | -11.27% | 240 |
| Sep 1, 2026 | 378.00 | 378.00 | 378.00 | 379.05 | 379.05 | -0.86% | 10 |
| Aug 31, 2026 | 386.15 | 386.15 | 380.90 | 382.35 | 382.35 | -1.67% | 134 |
| Aug 28, 2026 | 384.20 | 384.20 | 379.30 | 388.85 | 388.85 | 3.79% | 39 |
| Aug 27, 2026 | 375.45 | 375.45 | 375.45 | 374.65 | 374.65 | 8.20% | 15 |
| Aug 26, 2026 | 346.25 | 346.25 | 346.25 | 346.25 | 346.25 | -1.93% | - |
| Aug 25, 2026 | 350.20 | 350.20 | 348.30 | 353.05 | 353.05 | 1.47% | 40 |
| Aug 24, 2026 | 366.45 | 366.45 | 366.40 | 347.95 | 347.95 | -5.01% | 24 |
| Aug 21, 2026 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | 1.12% | - |
| Aug 20, 2026 | 371.10 | 371.10 | 371.10 | 362.25 | 362.25 | -2.23% | 40 |
| Aug 19, 2026 | 376.65 | 376.65 | 373.00 | 370.50 | 370.50 | -2.23% | 38 |
| Aug 18, 2026 | 381.30 | 381.30 | 375.45 | 378.95 | 378.95 | -0.88% | 43 |
| Aug 17, 2026 | 394.85 | 394.85 | 390.55 | 382.30 | 382.30 | -4.38% | 78 |
| Aug 14, 2026 | 409.45 | 409.45 | 409.45 | 399.80 | 399.80 | 1.24% | 10 |
| Aug 13, 2026 | 390.95 | 393.20 | 390.80 | 394.90 | 394.90 | 3.69% | 228 |
| Aug 12, 2026 | 378.30 | 380.85 | 378.30 | 380.85 | 380.85 | 0.95% | 62 |
| Aug 11, 2026 | 360.00 | 374.45 | 360.00 | 377.25 | 377.25 | 5.00% | 77 |
| Aug 10, 2026 | 350.00 | 359.30 | 350.00 | 359.30 | 359.30 | 4.58% | 125 |
| Aug 7, 2026 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | 5.72% | - |
| Aug 6, 2026 | 321.40 | 321.45 | 321.40 | 324.95 | 324.95 | -0.17% | 20 |
| Aug 5, 2026 | 327.85 | 327.85 | 327.85 | 325.50 | 325.50 | 0.23% | 30 |
| Aug 4, 2026 | 310.45 | 310.45 | 310.45 | 324.75 | 324.75 | 4.67% | 5 |
| Aug 3, 2026 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | 8.37% | - |
| Jul 31, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | 1.71% | - |
| Jul 30, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 0.05% | - |
| Jul 29, 2026 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | 2.80% | - |
| Jul 28, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | 0.11% | - |
| Jul 27, 2026 | 263.75 | 263.75 | 263.75 | 273.40 | 273.40 | 4.29% | 1 |