MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 287.35
+2.05 (0.72%)
At close: Dec 1, 2025
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 283.00 | 287.50 | 280.40 | 281.70 | 281.70 | -1.26% | 308 |
| Nov 28, 2025 | 283.20 | 288.35 | 283.20 | 285.30 | 285.30 | 1.78% | - |
| Nov 27, 2025 | 280.40 | 280.40 | 280.20 | 280.30 | 280.30 | -0.57% | - |
| Nov 26, 2025 | 286.70 | 288.55 | 281.90 | 281.90 | 281.90 | -1.69% | 27 |
| Nov 25, 2025 | 285.45 | 287.60 | 280.45 | 286.75 | 286.75 | 0.39% | 22 |
| Nov 24, 2025 | 278.60 | 288.45 | 278.60 | 285.65 | 285.65 | 2.48% | 20 |
| Nov 21, 2025 | 284.35 | 284.35 | 272.45 | 278.75 | 278.75 | -2.19% | 120 |
| Nov 20, 2025 | 299.50 | 301.80 | 285.00 | 285.00 | 285.00 | -2.68% | 14 |
| Nov 19, 2025 | 290.45 | 292.85 | 289.50 | 292.85 | 292.85 | 0.50% | 370 |
| Nov 18, 2025 | 287.85 | 292.80 | 286.90 | 291.40 | 291.40 | -0.17% | 205 |
| Nov 17, 2025 | 306.50 | 306.50 | 290.15 | 291.90 | 291.90 | -2.99% | 54 |
| Nov 14, 2025 | 300.00 | 304.25 | 294.65 | 300.90 | 300.90 | -0.36% | 26 |
| Nov 13, 2025 | 315.05 | 315.05 | 299.10 | 302.00 | 302.00 | -4.16% | 78 |
| Nov 12, 2025 | 321.30 | 324.00 | 315.10 | 315.10 | 315.10 | -2.02% | 40 |
| Nov 11, 2025 | 322.20 | 322.20 | 314.65 | 321.60 | 321.60 | -0.59% | - |
| Nov 10, 2025 | 317.00 | 326.85 | 315.30 | 323.50 | 323.50 | 3.70% | 38 |
| Nov 7, 2025 | 310.10 | 311.95 | 293.80 | 311.95 | 311.95 | 1.20% | 38 |
| Nov 6, 2025 | 302.80 | 315.80 | 302.80 | 308.25 | 308.25 | 1.13% | 50 |
| Nov 5, 2025 | 306.30 | 309.60 | 304.80 | 304.80 | 304.80 | -1.53% | 12 |
| Nov 4, 2025 | 314.65 | 314.65 | 306.10 | 309.55 | 309.55 | -3.14% | 20 |
| Nov 3, 2025 | 312.75 | 338.00 | 311.35 | 319.60 | 319.60 | 2.55% | 215 |
| Oct 31, 2025 | 304.70 | 311.65 | 303.20 | 311.65 | 311.65 | 2.50% | 70 |
| Oct 30, 2025 | 289.95 | 305.65 | 289.95 | 304.05 | 304.05 | 4.61% | 40 |
| Oct 29, 2025 | 289.25 | 292.05 | 286.15 | 290.65 | 290.65 | 1.10% | - |
| Oct 28, 2025 | 291.35 | 293.90 | 287.50 | 287.50 | 287.50 | -1.51% | 1 |
| Oct 27, 2025 | 289.55 | 293.35 | 289.55 | 291.90 | 291.90 | 1.65% | - |
| Oct 24, 2025 | 284.55 | 291.80 | 284.55 | 287.15 | 287.15 | 1.16% | - |
| Oct 23, 2025 | 279.40 | 283.85 | 279.40 | 283.85 | 283.85 | 1.48% | - |
| Oct 22, 2025 | 279.75 | 280.15 | 274.35 | 279.70 | 279.70 | -0.30% | - |
| Oct 21, 2025 | 279.60 | 287.05 | 279.60 | 280.55 | 280.55 | 0.05% | - |
| Oct 20, 2025 | 273.15 | 281.65 | 273.15 | 280.40 | 280.40 | 2.88% | 90 |
| Oct 17, 2025 | 265.45 | 273.05 | 262.75 | 272.55 | 272.55 | 1.81% | 35 |
| Oct 16, 2025 | 272.05 | 275.70 | 267.70 | 267.70 | 267.70 | -1.64% | 40 |
| Oct 15, 2025 | 270.35 | 272.90 | 269.80 | 272.15 | 272.15 | 0.78% | 100 |
| Oct 14, 2025 | 272.60 | 272.60 | 265.65 | 270.05 | 270.05 | -1.85% | - |
| Oct 13, 2025 | 275.05 | 277.20 | 270.05 | 275.15 | 275.15 | 1.25% | 22 |
| Oct 10, 2025 | 285.70 | 286.70 | 270.65 | 271.75 | 271.75 | -5.26% | 15 |
| Oct 9, 2025 | 279.95 | 287.80 | 279.95 | 286.85 | 286.85 | 2.32% | 3,400 |
| Oct 8, 2025 | 273.85 | 280.65 | 273.85 | 280.35 | 280.35 | 2.82% | 4 |
| Oct 7, 2025 | 274.40 | 276.20 | 267.45 | 272.65 | 272.65 | -0.64% | 60 |
| Oct 6, 2025 | 274.55 | 279.60 | 274.40 | 274.40 | 274.40 | 1.69% | 37 |
| Oct 3, 2025 | 278.05 | 278.20 | 269.85 | 269.85 | 269.85 | -2.76% | 11 |
| Oct 2, 2025 | 273.45 | 285.15 | 273.45 | 277.50 | 277.50 | 1.61% | 45 |
| Oct 1, 2025 | 262.65 | 273.65 | 262.65 | 273.10 | 273.10 | 3.21% | - |
| Sep 30, 2025 | 269.10 | 269.10 | 261.75 | 264.60 | 264.60 | -2.00% | 9 |
| Sep 29, 2025 | 271.60 | 272.80 | 268.05 | 270.00 | 270.00 | -0.18% | 450 |
| Sep 26, 2025 | 268.95 | 270.50 | 267.85 | 270.50 | 270.50 | 0.22% | - |
| Sep 25, 2025 | 268.05 | 269.90 | 264.10 | 269.90 | 269.90 | 0.17% | 10 |
| Sep 24, 2025 | 269.65 | 273.45 | 269.35 | 269.45 | 269.45 | 0.20% | - |
| Sep 23, 2025 | 273.25 | 276.95 | 268.90 | 268.90 | 268.90 | -1.66% | 5 |