Skip to main content
logo
MongoDB, Inc. (BMV:MDB)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,768.35
0.00 (0.00%)
At close: Sep 19, 2025

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20255,768.355,768.355,768.355,768.355,768.35-1.36%190
Sep 17, 20255,847.945,847.945,847.945,847.945,847.94-4.99%95
Sep 15, 20256,155.006,155.006,155.006,155.006,155.001.05%7
Sep 5, 20256,105.356,105.356,091.036,091.036,091.035.71%199
Aug 29, 20255,846.505,846.505,762.005,762.005,762.00-3.52%21
Aug 28, 20255,575.005,972.005,575.005,972.005,972.009.36%941
Aug 27, 20255,194.995,460.625,170.005,460.625,460.6236.52%1,298
Aug 26, 20253,970.004,015.003,970.004,000.004,000.00-1.80%326
Aug 22, 20254,064.004,073.504,050.004,073.504,073.504.96%212
Aug 21, 20253,881.003,881.003,881.003,881.003,881.000.05%250
Aug 14, 20253,817.173,879.253,817.173,879.253,879.25-0.53%5,831
Aug 13, 20253,900.003,900.003,900.003,900.003,900.000.67%6
Aug 12, 20253,784.763,874.003,784.763,874.003,874.00-3.15%277
Aug 8, 20254,050.004,050.004,000.004,000.004,000.00-2.91%24
Aug 7, 20254,120.004,120.004,120.004,120.004,120.00-5.74%36
Aug 6, 20254,371.914,371.914,371.034,371.034,371.032.35%684
Aug 5, 20254,277.004,277.004,270.504,270.504,270.500.25%770
Aug 4, 20254,260.004,260.004,260.004,260.004,260.00-8.25%175
Jul 31, 20254,643.004,643.004,643.004,643.004,643.001.11%85
Jul 30, 20254,613.004,613.004,566.004,592.004,592.00-0.52%223
Jul 29, 20254,616.004,616.004,616.004,616.004,616.001.14%68
Jul 28, 20254,564.004,564.004,564.004,564.004,564.001.94%30
Jul 25, 20254,500.004,560.004,477.004,477.004,477.002.98%218
Jul 24, 20254,450.004,450.004,320.004,347.444,347.442.68%2,043
Jul 23, 20254,208.004,245.004,208.004,234.004,234.000.81%506
Jul 22, 20254,218.004,240.004,190.004,200.004,200.001.43%1,590
Jul 21, 20254,140.724,140.724,140.724,140.724,140.720.85%53
Jul 18, 20254,120.004,120.004,106.004,106.004,106.000.15%162
Jul 17, 20254,090.004,110.004,090.004,100.004,100.005.24%434
Jul 15, 20253,896.003,896.003,896.003,896.003,896.001.51%190
Jul 11, 20253,830.003,838.003,830.003,838.003,838.00-2.09%26
Jul 10, 20253,912.303,920.003,912.303,920.003,920.00-2.73%73
Jul 9, 20254,010.004,030.004,010.004,030.004,030.003.33%31
Jul 8, 20253,900.003,900.003,900.003,900.003,900.000.78%8
Jul 7, 20253,870.003,870.003,870.003,870.003,870.00-0.51%7
Jul 3, 20253,930.003,930.003,890.003,890.003,890.00-1.02%132
Jun 27, 20253,900.003,930.003,900.003,930.003,930.00-0.35%90
Jun 26, 20253,944.003,944.003,944.003,944.003,944.00-0.40%37
Jun 25, 20254,001.004,001.003,960.003,960.003,960.00-0.28%206
Jun 24, 20253,986.303,986.303,951.003,971.003,971.004.97%257
Jun 23, 20253,783.003,783.003,783.003,783.003,783.00-1.89%213
Jun 20, 20253,926.543,926.543,855.003,855.973,855.97-0.03%99
Jun 18, 20253,922.003,922.003,857.003,857.003,857.00-1.63%237
Jun 17, 20253,836.003,926.893,836.003,921.003,921.00-4.75%2,533
Jun 12, 20254,116.504,116.504,116.504,116.504,116.501.27%30
Jun 10, 20254,065.004,065.004,065.004,065.004,065.00-3.33%31
Jun 6, 20254,205.004,205.004,205.004,205.004,205.00-2.10%59
Jun 5, 20254,425.024,500.004,295.004,295.004,295.0011.85%166
Jun 4, 20253,873.003,873.003,840.003,840.003,840.003.96%845
Jun 3, 20253,693.563,693.563,693.563,693.563,693.562.83%18