MongoDB, Inc. (BMV:MDB)
Mexico · Delayed Price · Currency is MXN 5,562.00
+188.76 (3.51%)
At close: Feb 27, 2026
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 3.51% | 14 |
| Feb 25, 2026 | 5,373.24 | 5,373.24 | 5,373.24 | 5,373.24 | 5,373.24 | -12.62% | 1,357 |
| Feb 19, 2026 | 6,149.33 | 6,149.33 | 6,149.33 | 6,149.33 | 6,149.33 | -1.34% | 441 |
| Feb 18, 2026 | 6,232.63 | 6,232.63 | 6,232.63 | 6,232.63 | 6,232.63 | 6.82% | 79 |
| Feb 4, 2026 | 5,589.53 | 5,850.00 | 5,589.53 | 5,834.96 | 5,834.96 | -1.88% | 1,059 |
| Feb 3, 2026 | 5,947.00 | 5,947.00 | 5,947.00 | 5,947.00 | 5,947.00 | -14.12% | 192 |
| Jan 22, 2026 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 0.06% | 302 |
| Jan 15, 2026 | 6,920.86 | 6,920.86 | 6,920.86 | 6,920.86 | 6,920.86 | -7.68% | 402 |
| Jan 12, 2026 | 7,497.00 | 7,497.00 | 7,497.00 | 7,497.00 | 7,497.00 | 0.56% | 39 |
| Jan 9, 2026 | 7,431.00 | 7,455.00 | 7,431.00 | 7,455.00 | 7,455.00 | 3.90% | 51 |
| Jan 2, 2026 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | -5.09% | 8 |
| Dec 16, 2025 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.33% | 30 |
| Dec 9, 2025 | 7,534.83 | 7,534.83 | 7,534.83 | 7,534.83 | 7,534.83 | 1.63% | 5,405 |
| Dec 5, 2025 | 7,413.96 | 7,413.96 | 7,413.96 | 7,413.96 | 7,413.96 | 1.91% | 544 |
| Dec 4, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | -2.09% | 76 |
| Dec 2, 2025 | 7,460.00 | 7,500.00 | 7,430.00 | 7,430.00 | 7,430.00 | 24.54% | 132 |
| Nov 21, 2025 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | -1.06% | 11 |
| Nov 20, 2025 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | -2.05% | 225 |
| Nov 19, 2025 | 6,160.00 | 6,160.00 | 6,156.00 | 6,156.00 | 6,156.00 | -7.55% | 170 |
| Nov 7, 2025 | 6,658.80 | 6,658.80 | 6,658.80 | 6,658.80 | 6,658.80 | 2.34% | 377 |
| Nov 5, 2025 | 6,600.00 | 6,600.00 | 6,506.50 | 6,506.50 | 6,506.50 | -6.76% | 136 |
| Nov 3, 2025 | 6,961.00 | 6,977.90 | 6,945.00 | 6,977.90 | 6,977.90 | 7.05% | 566 |
| Oct 30, 2025 | 6,545.00 | 6,545.00 | 6,518.30 | 6,518.30 | 6,518.30 | 4.33% | 1,186 |
| Oct 24, 2025 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 4.71% | 16 |
| Oct 20, 2025 | 5,966.74 | 5,966.74 | 5,966.74 | 5,966.74 | 5,966.74 | 3.36% | 501 |
| Oct 16, 2025 | 5,925.00 | 5,925.00 | 5,772.81 | 5,772.81 | 5,772.81 | -2.07% | 13 |
| Oct 6, 2025 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | 0.77% | 271 |
| Sep 29, 2025 | 5,850.03 | 5,850.03 | 5,850.03 | 5,850.03 | 5,850.03 | 0.09% | 89 |
| Sep 24, 2025 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 1.33% | 250 |
| Sep 18, 2025 | 5,768.35 | 5,768.35 | 5,768.35 | 5,768.35 | 5,768.35 | -1.36% | 190 |
| Sep 17, 2025 | 5,847.94 | 5,847.94 | 5,847.94 | 5,847.94 | 5,847.94 | -4.99% | 95 |
| Sep 15, 2025 | 6,155.00 | 6,155.00 | 6,155.00 | 6,155.00 | 6,155.00 | 1.05% | 7 |
| Sep 5, 2025 | 6,105.35 | 6,105.35 | 6,091.03 | 6,091.03 | 6,091.03 | 5.71% | 199 |
| Aug 29, 2025 | 5,846.50 | 5,846.50 | 5,762.00 | 5,762.00 | 5,762.00 | -3.52% | 21 |
| Aug 28, 2025 | 5,575.00 | 5,972.00 | 5,575.00 | 5,972.00 | 5,972.00 | 9.36% | 941 |
| Aug 27, 2025 | 5,194.99 | 5,460.62 | 5,170.00 | 5,460.62 | 5,460.62 | 36.52% | 1,298 |