MongoDB, Inc. (BVMF:M1DB34)
Brazil · Delayed Price · Currency is BRL 98.10
-3.40 (-3.35%)
At close: Sep 18, 2026
BVMF:M1DB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 96.70 | 103.90 | 96.70 | 101.50 | 101.50 | 4.32% | 1,154 |
| Sep 16, 2026 | 99.00 | 99.20 | 97.30 | 97.30 | 97.30 | 0.21% | 605 |
| Sep 15, 2026 | 98.90 | 98.90 | 97.10 | 97.10 | 97.10 | -1.55% | 632 |
| Sep 14, 2026 | 97.42 | 98.91 | 97.42 | 98.63 | 98.63 | 6.17% | 251 |
| Sep 11, 2026 | 95.63 | 95.63 | 92.90 | 92.90 | 92.90 | -2.93% | 254 |
| Sep 10, 2026 | 94.60 | 95.74 | 94.56 | 95.70 | 95.70 | 3.25% | 560 |
| Sep 9, 2026 | 92.75 | 92.75 | 92.69 | 92.69 | 92.69 | 1.62% | 138 |
| Sep 8, 2026 | 91.79 | 92.19 | 91.21 | 91.21 | 91.21 | -4.26% | 131 |
| Sep 4, 2026 | 95.64 | 95.64 | 95.27 | 95.27 | 95.27 | -2.28% | 162 |
| Sep 3, 2026 | 97.49 | 97.66 | 97.45 | 97.49 | 97.49 | 2.23% | 589 |
| Sep 2, 2026 | 97.50 | 100.90 | 95.05 | 95.36 | 95.36 | -15.18% | 2,410 |
| Sep 1, 2026 | 116.00 | 116.00 | 112.42 | 112.42 | 112.42 | -3.98% | 163 |
| Aug 31, 2026 | 115.72 | 117.08 | 115.72 | 117.08 | 117.08 | 1.15% | 614 |
| Aug 28, 2026 | 117.16 | 117.16 | 115.68 | 115.75 | 115.75 | 0.66% | 2,590 |
| Aug 27, 2026 | 108.68 | 114.99 | 108.68 | 114.99 | 114.99 | 9.88% | 2,904 |
| Aug 26, 2026 | 103.76 | 104.65 | 103.76 | 104.65 | 104.65 | 0.83% | 7 |
| Aug 25, 2026 | 105.72 | 105.72 | 103.70 | 103.79 | 103.79 | -0.36% | 248 |
| Aug 24, 2026 | 104.08 | 104.17 | 104.08 | 104.17 | 104.17 | -6.32% | 531 |
| Aug 21, 2026 | 109.50 | 111.20 | 109.50 | 111.20 | 111.20 | 1.39% | 75 |
| Aug 20, 2026 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | -3.20% | 23 |
| Aug 19, 2026 | 111.60 | 113.31 | 111.18 | 113.31 | 113.31 | -1.00% | 56 |
| Aug 18, 2026 | 113.96 | 114.45 | 113.96 | 114.45 | 114.45 | -1.02% | 72 |
| Aug 17, 2026 | 114.61 | 115.63 | 114.61 | 115.63 | 115.63 | -3.58% | 37 |
| Aug 14, 2026 | 122.00 | 122.00 | 118.75 | 119.92 | 119.92 | -1.44% | 2,512 |
| Aug 13, 2026 | 118.50 | 121.67 | 117.76 | 121.67 | 121.67 | 7.60% | 768 |
| Aug 12, 2026 | 114.50 | 114.50 | 112.90 | 113.08 | 113.08 | 0.54% | 671 |
| Aug 11, 2026 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | 5.31% | 43 |
| Aug 10, 2026 | 105.81 | 106.80 | 105.60 | 106.80 | 106.80 | 5.92% | 758 |
| Aug 7, 2026 | 96.80 | 100.83 | 96.80 | 100.83 | 100.83 | 7.37% | 357 |
| Aug 6, 2026 | 93.89 | 95.50 | 93.89 | 93.91 | 93.91 | -1.98% | 269 |
| Aug 5, 2026 | 98.50 | 98.50 | 95.81 | 95.81 | 95.81 | -1.35% | 394 |
| Aug 4, 2026 | 96.29 | 97.12 | 95.76 | 97.12 | 97.12 | 5.59% | 445 |
| Aug 3, 2026 | 89.76 | 92.31 | 89.76 | 91.98 | 91.98 | 7.72% | 1,370 |
| Jul 31, 2026 | 84.75 | 85.39 | 84.75 | 85.39 | 85.39 | 4.02% | 2,151 |
| Jul 30, 2026 | 82.57 | 82.57 | 82.09 | 82.09 | 82.09 | -2.56% | 90 |
| Jul 29, 2026 | 80.48 | 84.25 | 80.48 | 84.25 | 84.25 | 6.81% | 406 |
| Jul 28, 2026 | 79.54 | 79.54 | 78.88 | 78.88 | 78.88 | -0.92% | 759 |
| Jul 27, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 5.50% | 22 |
| Jul 24, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.51% | 14 |
| Jul 23, 2026 | 76.87 | 76.87 | 75.85 | 75.85 | 75.85 | -1.76% | 15 |
| Jul 22, 2026 | 77.07 | 77.21 | 77.07 | 77.21 | 77.21 | -1.24% | 271 |
| Jul 21, 2026 | 78.94 | 79.49 | 77.88 | 78.18 | 78.18 | -5.35% | 4,382 |
| Jul 20, 2026 | 79.19 | 83.64 | 79.19 | 82.60 | 82.60 | 3.46% | 774 |
| Jul 17, 2026 | 84.83 | 84.83 | 79.84 | 79.84 | 79.84 | -4.94% | 1,778 |
| Jul 16, 2026 | 84.00 | 84.00 | 83.99 | 83.99 | 83.99 | -1.25% | 240 |
| Jul 15, 2026 | 86.66 | 86.66 | 84.16 | 85.05 | 85.05 | -1.86% | 14 |
| Jul 14, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.94% | 14 |
| Jul 13, 2026 | 88.47 | 88.47 | 87.48 | 87.48 | 87.48 | -0.26% | 96 |
| Jul 10, 2026 | 93.70 | 93.70 | 87.05 | 87.71 | 87.71 | -4.75% | 687 |
| Jul 9, 2026 | 92.17 | 92.17 | 91.69 | 92.08 | 92.08 | 1.29% | 25 |