MongoDB, Inc. (BMV:MDB)
Mexico · Delayed Price · Currency is MXN 5,598.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:MDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,723.00 | 5,723.00 | 5,598.00 | 5,598.00 | 5,598.00 | -3.80% | 114 |
| May 19, 2026 | 5,821.00 | 5,821.00 | 5,810.00 | 5,818.95 | 5,818.95 | 12.77% | 40 |
| May 14, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.19% | 10 |
| May 12, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.10% | 10 |
| May 8, 2026 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 5,155.00 | 2.44% | 196 |
| May 7, 2026 | 5,040.00 | 5,043.00 | 5,028.00 | 5,032.00 | 5,032.00 | 15.68% | 1,095 |
| Apr 30, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.63% | 11 |
| Apr 24, 2026 | 4,422.25 | 4,422.25 | 4,422.25 | 4,422.25 | 4,422.25 | -3.44% | 817 |
| Apr 21, 2026 | 4,580.01 | 4,580.01 | 4,580.01 | 4,580.01 | 4,580.01 | 1.98% | 538 |
| Apr 17, 2026 | 4,332.00 | 4,491.00 | 4,332.00 | 4,491.00 | 4,491.00 | 10.60% | 1,776 |
| Apr 13, 2026 | 4,060.54 | 4,060.54 | 4,060.54 | 4,060.54 | 4,060.54 | 6.49% | 1,121 |
| Apr 10, 2026 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | -4.68% | 24 |
| Apr 9, 2026 | 4,026.79 | 4,026.79 | 4,000.00 | 4,000.00 | 4,000.00 | -9.30% | 81 |
| Apr 6, 2026 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 1.12% | 46 |
| Mar 30, 2026 | 4,366.90 | 4,366.90 | 4,361.20 | 4,361.20 | 4,361.20 | -0.34% | 1,633 |
| Mar 25, 2026 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | -9.66% | 80 |
| Mar 17, 2026 | 4,740.00 | 4,844.00 | 4,740.00 | 4,844.00 | 4,844.00 | 1.59% | 54 |
| Mar 11, 2026 | 4,885.00 | 4,885.00 | 4,741.98 | 4,768.37 | 4,768.37 | 1.07% | 2,289 |
| Mar 9, 2026 | 4,779.00 | 4,779.00 | 4,717.70 | 4,717.70 | 4,717.70 | 0.38% | 73 |
| Mar 6, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5.48% | 12 |
| Mar 4, 2026 | 4,455.94 | 4,455.94 | 4,455.94 | 4,455.94 | 4,455.94 | -1.10% | 45 |
| Mar 3, 2026 | 4,190.30 | 4,505.34 | 4,190.30 | 4,505.34 | 4,505.34 | -20.40% | 1,205 |
| Mar 2, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1.76% | 36 |
| 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 |