MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 201.55
-7.45 (-3.56%)
At close: Mar 27, 2026
FRA:526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 209.50 | 209.85 | 201.55 | 202.85 | 202.85 | -2.94% | 126 |
| Mar 26, 2026 | 211.35 | 215.05 | 209.00 | 209.00 | 209.00 | -1.60% | - |
| Mar 25, 2026 | 219.05 | 222.70 | 208.05 | 212.40 | 212.40 | -3.12% | 11 |
| Mar 24, 2026 | 234.85 | 234.85 | 219.25 | 219.25 | 219.25 | -6.78% | 8 |
| Mar 23, 2026 | 225.15 | 238.40 | 225.15 | 235.20 | 235.20 | 4.49% | 39 |
| Mar 20, 2026 | 231.65 | 231.65 | 225.10 | 225.10 | 225.10 | -3.14% | - |
| Mar 19, 2026 | 232.75 | 232.75 | 230.35 | 232.40 | 232.40 | -0.47% | - |
| Mar 18, 2026 | 234.65 | 236.75 | 233.50 | 233.50 | 233.50 | -1.00% | - |
| Mar 17, 2026 | 228.45 | 239.65 | 228.45 | 235.85 | 235.85 | 2.28% | 50 |
| Mar 16, 2026 | 226.75 | 232.95 | 226.75 | 230.60 | 230.60 | 1.74% | 37 |
| Mar 13, 2026 | 225.05 | 233.15 | 224.55 | 226.65 | 226.65 | 0.67% | - |
| Mar 12, 2026 | 231.05 | 233.65 | 225.05 | 225.15 | 225.15 | -3.14% | 70 |
| Mar 11, 2026 | 230.75 | 237.35 | 230.75 | 232.45 | 232.45 | -0.02% | - |
| Mar 10, 2026 | 230.95 | 235.05 | 229.60 | 232.50 | 232.50 | -0.17% | 30 |
| Mar 9, 2026 | 226.15 | 232.90 | 226.15 | 232.90 | 232.90 | 0.13% | 25 |
| Mar 6, 2026 | 225.95 | 235.50 | 224.40 | 232.60 | 232.60 | 2.47% | 205 |
| Mar 5, 2026 | 214.00 | 230.15 | 214.00 | 227.00 | 227.00 | 6.80% | 130 |
| Mar 4, 2026 | 214.10 | 221.55 | 212.55 | 212.55 | 212.55 | -2.28% | 243 |
| Mar 3, 2026 | 209.45 | 225.95 | 199.22 | 217.50 | 217.50 | -22.03% | 855 |
| Mar 2, 2026 | 271.65 | 281.60 | 270.45 | 278.95 | 278.95 | 1.14% | 100 |
| Feb 27, 2026 | 276.00 | 285.55 | 271.55 | 275.80 | 275.80 | -3.02% | 20 |
| Feb 26, 2026 | 260.55 | 284.40 | 260.55 | 284.40 | 284.40 | 6.56% | 28 |
| Feb 25, 2026 | 262.25 | 266.90 | 262.25 | 266.90 | 266.90 | 0.79% | 60 |
| Feb 24, 2026 | 258.65 | 269.70 | 253.80 | 264.80 | 264.80 | 3.24% | 80 |
| Feb 23, 2026 | 288.05 | 288.05 | 255.00 | 256.50 | 256.50 | -11.84% | 75 |
| Feb 20, 2026 | 300.60 | 305.45 | 290.95 | 290.95 | 290.95 | -3.53% | 70 |
| Feb 19, 2026 | 307.05 | 307.05 | 301.35 | 301.60 | 301.60 | -2.13% | 70 |
| Feb 18, 2026 | 296.30 | 310.05 | 293.30 | 308.15 | 308.15 | 3.13% | 55 |
| Feb 17, 2026 | 303.05 | 306.10 | 291.20 | 298.80 | 298.80 | -1.81% | 70 |
| Feb 16, 2026 | 307.70 | 307.70 | 303.75 | 304.30 | 304.30 | -1.60% | - |
| Feb 13, 2026 | 297.70 | 312.35 | 297.00 | 309.25 | 309.25 | 2.64% | 10 |
| Feb 12, 2026 | 305.30 | 308.95 | 292.30 | 301.30 | 301.30 | -1.63% | 45 |
| Feb 11, 2026 | 316.40 | 320.15 | 299.05 | 306.30 | 306.30 | -3.01% | 105 |
| Feb 10, 2026 | 300.05 | 321.40 | 300.05 | 315.80 | 315.80 | 5.32% | 105 |
| Feb 9, 2026 | 292.05 | 303.15 | 288.95 | 299.85 | 299.85 | 3.29% | 50 |
| Feb 6, 2026 | 273.00 | 290.30 | 273.00 | 290.30 | 290.30 | 5.28% | 35 |
| Feb 5, 2026 | 286.80 | 287.80 | 275.75 | 275.75 | 275.75 | -3.13% | 10 |
| Feb 4, 2026 | 289.55 | 289.55 | 271.55 | 284.65 | 284.65 | -2.38% | 100 |
| Feb 3, 2026 | 314.55 | 314.55 | 282.45 | 291.60 | 291.60 | -7.60% | 18 |
| Feb 2, 2026 | 305.65 | 320.20 | 305.65 | 315.60 | 315.60 | 0.93% | - |
| Jan 30, 2026 | 308.85 | 318.80 | 307.25 | 312.70 | 312.70 | 0.55% | 140 |
| Jan 29, 2026 | 336.70 | 336.70 | 307.20 | 311.00 | 311.00 | -9.46% | 7 |
| Jan 28, 2026 | 343.10 | 354.20 | 343.10 | 343.50 | 343.50 | 0.73% | 57 |
| Jan 27, 2026 | 345.30 | 351.45 | 341.00 | 341.00 | 341.00 | -1.27% | - |
| Jan 26, 2026 | 334.05 | 345.40 | 334.05 | 345.40 | 345.40 | 2.54% | - |
| Jan 23, 2026 | 341.65 | 345.55 | 336.85 | 336.85 | 336.85 | -1.53% | 21 |
| Jan 22, 2026 | 324.70 | 342.10 | 324.70 | 342.10 | 342.10 | 4.97% | 30 |
| Jan 21, 2026 | 325.95 | 333.05 | 325.60 | 325.90 | 325.90 | -0.69% | - |
| Jan 20, 2026 | 332.30 | 338.40 | 324.80 | 328.15 | 328.15 | -1.75% | 155 |
| Jan 19, 2026 | 337.50 | 337.50 | 328.95 | 334.00 | 334.00 | -2.86% | 22 |