MongoDB, Inc. (BMV:MDB)
Mexico · Delayed Price · Currency is MXN 6,454.24
+150.95 (2.39%)
At close: Sep 15, 2026
BMV:MDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6,454.24 | 6,454.24 | 6,454.24 | 6,454.24 | 6,454.24 | 2.39% | 34 |
| Sep 10, 2026 | 6,303.29 | 6,303.29 | 6,303.29 | 6,303.29 | 6,303.29 | 4.17% | 37 |
| Sep 8, 2026 | 6,082.00 | 6,103.21 | 6,046.05 | 6,050.90 | 6,050.90 | -5.38% | 612 |
| Sep 4, 2026 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | -1.51% | 23 |
| Sep 3, 2026 | 6,375.01 | 6,492.98 | 6,375.01 | 6,492.98 | 6,492.98 | 2.21% | 27 |
| Sep 2, 2026 | 6,630.00 | 6,645.00 | 6,351.32 | 6,352.70 | 6,352.70 | -16.16% | 5,969 |
| Sep 1, 2026 | 7,576.79 | 7,576.79 | 7,576.79 | 7,576.79 | 7,576.79 | -0.79% | 29 |
| Aug 31, 2026 | 7,630.00 | 7,637.23 | 7,630.00 | 7,637.23 | 7,637.23 | -0.04% | 2,139 |
| Aug 28, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 1.73% | 2,565 |
| Aug 17, 2026 | 7,529.00 | 7,529.00 | 7,510.00 | 7,510.00 | 7,510.00 | 2.14% | 43 |
| Aug 11, 2026 | 7,353.00 | 7,353.00 | 7,353.00 | 7,353.00 | 7,353.00 | 2.27% | 14 |
| Aug 10, 2026 | 7,186.00 | 7,193.00 | 7,186.00 | 7,189.84 | 7,189.84 | 9.20% | 125 |
| Aug 4, 2026 | 6,592.00 | 6,592.00 | 6,557.00 | 6,584.03 | 6,584.03 | 5.18% | 127 |
| Aug 3, 2026 | 6,276.00 | 6,276.00 | 6,260.00 | 6,260.00 | 6,260.00 | 13.16% | 63 |
| Jul 17, 2026 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | -3.81% | 70 |
| Jul 16, 2026 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | -0.29% | 11 |
| Jul 15, 2026 | 5,771.00 | 5,771.00 | 5,768.00 | 5,768.00 | 5,768.00 | -4.09% | 31 |
| Jul 14, 2026 | 6,014.00 | 6,014.00 | 6,014.00 | 6,014.00 | 6,014.00 | 0.23% | 140 |
| Jul 10, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.43% | 27 |
| Jul 8, 2026 | 6,278.00 | 6,278.00 | 6,278.00 | 6,278.00 | 6,278.00 | 7.57% | 11 |
| Jun 30, 2026 | 5,849.00 | 5,849.00 | 5,836.00 | 5,836.00 | 5,836.00 | -0.46% | 260 |
| Jun 29, 2026 | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 7.95% | 79 |
| Jun 26, 2026 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 1.51% | 94 |
| Jun 24, 2026 | 5,340.00 | 5,353.00 | 5,339.00 | 5,350.00 | 5,350.00 | -7.36% | 35 |
| Jun 18, 2026 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | -4.28% | 20 |
| Jun 12, 2026 | 6,033.00 | 6,033.00 | 6,033.00 | 6,033.00 | 6,033.00 | 2.77% | 25 |
| Jun 9, 2026 | 5,737.00 | 5,870.67 | 5,737.00 | 5,870.67 | 5,870.67 | -4.71% | 603 |
| Jun 8, 2026 | 6,129.00 | 6,230.00 | 6,107.85 | 6,161.00 | 6,161.00 | -6.92% | 100 |
| Jun 4, 2026 | 6,640.66 | 6,640.66 | 6,619.00 | 6,619.00 | 6,619.00 | -4.71% | 898 |
| Jun 1, 2026 | 6,480.00 | 6,962.00 | 6,480.00 | 6,946.06 | 6,946.06 | 20.80% | 175 |
| May 29, 2026 | 5,750.00 | 5,750.00 | 5,350.00 | 5,750.00 | 5,750.00 | 1.05% | 141 |
| May 28, 2026 | 5,681.00 | 5,728.00 | 5,681.00 | 5,690.00 | 5,690.00 | 9.99% | 1,330 |
| May 27, 2026 | 5,163.92 | 5,175.00 | 5,163.92 | 5,173.00 | 5,173.00 | -2.43% | 249 |
| May 26, 2026 | 5,399.00 | 5,399.00 | 5,301.82 | 5,301.82 | 5,301.82 | -5.29% | 895 |
| 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 |