MongoDB, Inc. (BMV:MDB)
Mexico · Delayed Price · Currency is MXN 5,972.00
+511.38 (9.36%)
At close: Aug 28, 2025
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,575.00 | 5,972.00 | 5,575.00 | 5,972.00 | - | 9.36% | 941 |
| Aug 27, 2025 | 5,194.99 | 5,460.62 | 5,170.00 | 5,460.62 | - | 36.52% | 1,298 |
| Aug 26, 2025 | 3,970.00 | 4,015.00 | 3,970.00 | 4,000.00 | - | -1.80% | 324 |
| Aug 25, 2025 | 4,073.50 | 4,073.50 | 4,073.50 | 4,073.50 | - | - | - |
| Aug 22, 2025 | 4,064.00 | 4,073.50 | 4,050.00 | 4,073.50 | - | 4.96% | 212 |
| Aug 21, 2025 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | - | 0.05% | 250 |
| Aug 20, 2025 | 3,879.25 | 3,879.25 | 3,879.25 | 3,879.25 | - | - | - |
| Aug 19, 2025 | 3,879.25 | 3,879.25 | 3,879.25 | 3,879.25 | - | - | - |
| Aug 18, 2025 | 3,879.25 | 3,879.25 | 3,879.25 | 3,879.25 | - | - | - |
| Aug 15, 2025 | 3,879.25 | 3,879.25 | 3,879.25 | 3,879.25 | - | - | - |
| Aug 14, 2025 | 3,817.17 | 3,879.25 | 3,817.17 | 3,879.25 | - | -0.53% | 5,831 |
| Aug 13, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 0.67% | 5 |
| Aug 12, 2025 | 3,784.76 | 3,874.00 | 3,784.76 | 3,874.00 | - | -3.15% | 277 |
| Aug 11, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
| Aug 8, 2025 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | - | -2.91% | 24 |
| Aug 7, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | -5.74% | 36 |
| Aug 6, 2025 | 4,371.91 | 4,371.91 | 4,371.03 | 4,371.03 | - | 2.35% | 684 |
| Aug 5, 2025 | 4,277.00 | 4,277.00 | 4,270.50 | 4,270.50 | - | 0.25% | 770 |
| Aug 4, 2025 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | - | -8.25% | 175 |
| Aug 1, 2025 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | - | - | - |
| Jul 31, 2025 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | - | 1.11% | 85 |
| Jul 30, 2025 | 4,613.00 | 4,613.00 | 4,566.00 | 4,592.00 | - | -0.52% | 222 |
| Jul 29, 2025 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - | 1.14% | 68 |
| Jul 28, 2025 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | - | 1.94% | 30 |
| Jul 25, 2025 | 4,500.00 | 4,560.00 | 4,477.00 | 4,477.00 | - | 2.98% | 218 |
| Jul 24, 2025 | 4,450.00 | 4,450.00 | 4,320.00 | 4,347.44 | - | 2.68% | 2,043 |
| Jul 23, 2025 | 4,208.00 | 4,245.00 | 4,208.00 | 4,234.00 | - | 0.81% | 506 |
| Jul 22, 2025 | 4,218.00 | 4,240.00 | 4,190.00 | 4,200.00 | - | 1.43% | 1,590 |
| Jul 21, 2025 | 4,140.72 | 4,140.72 | 4,140.72 | 4,140.72 | - | 0.85% | 53 |
| Jul 18, 2025 | 4,120.00 | 4,120.00 | 4,106.00 | 4,106.00 | - | 0.15% | 162 |
| Jul 17, 2025 | 4,090.00 | 4,110.00 | 4,090.00 | 4,100.00 | - | 5.24% | 434 |
| Jul 16, 2025 | 3,896.00 | 3,896.00 | 3,896.00 | 3,896.00 | - | - | - |
| Jul 15, 2025 | 3,896.00 | 3,896.00 | 3,896.00 | 3,896.00 | - | 1.51% | 190 |
| Jul 14, 2025 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | - | - | - |
| Jul 11, 2025 | 3,830.00 | 3,838.00 | 3,830.00 | 3,838.00 | - | -2.09% | 26 |
| Jul 10, 2025 | 3,912.30 | 3,920.00 | 3,912.30 | 3,920.00 | - | -2.73% | 73 |
| Jul 9, 2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | - | 3.33% | 30 |
| Jul 8, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 0.78% | 5 |
| Jul 7, 2025 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | - | -0.51% | 7 |
| Jul 4, 2025 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | - | - | - |
| Jul 3, 2025 | 3,930.00 | 3,930.00 | 3,890.00 | 3,890.00 | - | -1.02% | 132 |
| Jul 2, 2025 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | - | - | - |
| Jul 1, 2025 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | - | - | - |
| Jun 30, 2025 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | - | - | - |
| Jun 27, 2025 | 3,900.00 | 3,930.00 | 3,900.00 | 3,930.00 | - | -0.35% | 90 |
| Jun 26, 2025 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | - | -0.40% | 37 |
| Jun 25, 2025 | 4,001.00 | 4,001.00 | 3,960.00 | 3,960.00 | - | -0.28% | 206 |
| Jun 24, 2025 | 3,986.30 | 3,986.30 | 3,951.00 | 3,971.00 | - | 4.97% | 257 |
| Jun 23, 2025 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | - | -1.89% | 213 |
| Jun 20, 2025 | 3,926.54 | 3,926.54 | 3,855.00 | 3,855.97 | - | -0.03% | 99 |