MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 290.95
-10.65 (-3.53%)
At close: Feb 20, 2026
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 333.30 | 355.00 | 332.90 | 343.85 | 343.85 | 2.49% | 75 |
| Jan 15, 2026 | 331.25 | 342.95 | 330.95 | 335.50 | 335.50 | 1.30% | 177 |
| Jan 14, 2026 | 352.05 | 352.05 | 331.20 | 331.20 | 331.20 | -6.18% | 149 |
| Jan 13, 2026 | 354.40 | 361.55 | 353.00 | 353.00 | 353.00 | -1.63% | 100 |
| Jan 12, 2026 | 343.40 | 358.85 | 343.40 | 358.85 | 358.85 | 2.47% | 33 |
| Jan 9, 2026 | 352.60 | 358.00 | 350.20 | 350.20 | 350.20 | -1.86% | 30 |
| Jan 8, 2026 | 371.20 | 377.20 | 356.85 | 356.85 | 356.85 | -5.48% | 1 |
| Jan 7, 2026 | 368.25 | 379.45 | 366.05 | 377.55 | 377.55 | 1.60% | 18 |
| Jan 6, 2026 | 355.80 | 371.60 | 355.35 | 371.60 | 371.60 | 3.68% | 530 |
| Jan 5, 2026 | 340.05 | 359.30 | 339.90 | 358.40 | 358.40 | 5.32% | 65 |
| Jan 2, 2026 | 360.00 | 364.35 | 335.45 | 340.30 | 340.30 | -6.65% | 66 |
| Dec 30, 2025 | 355.25 | 364.55 | 355.25 | 364.55 | 364.55 | 1.45% | 64 |
| Dec 29, 2025 | 368.30 | 368.30 | 358.75 | 359.35 | 359.35 | -2.98% | 5 |
| Dec 23, 2025 | 371.70 | 373.00 | 367.70 | 370.40 | 370.40 | -0.84% | 8 |
| Dec 22, 2025 | 367.95 | 373.55 | 367.15 | 373.55 | 373.55 | 1.98% | 20 |
| Dec 19, 2025 | 363.00 | 366.65 | 362.55 | 366.30 | 366.30 | 1.12% | 40 |
| Dec 18, 2025 | 352.10 | 364.90 | 352.10 | 362.25 | 362.25 | 2.52% | 18 |
| Dec 17, 2025 | 361.35 | 363.00 | 353.35 | 353.35 | 353.35 | -1.30% | 140 |
| Dec 16, 2025 | 352.60 | 360.05 | 348.95 | 358.00 | 358.00 | 1.23% | 12 |
| Dec 15, 2025 | 356.15 | 359.40 | 352.55 | 353.65 | 353.65 | -0.80% | 28 |
| Dec 12, 2025 | 359.00 | 359.00 | 352.80 | 356.50 | 356.50 | -0.42% | 25 |
| Dec 11, 2025 | 360.05 | 364.85 | 358.00 | 358.00 | 358.00 | -2.03% | 55 |
| Dec 10, 2025 | 354.65 | 365.40 | 354.35 | 365.40 | 365.40 | 2.64% | 33 |
| Dec 9, 2025 | 356.65 | 359.35 | 356.00 | 356.00 | 356.00 | -0.70% | 13 |
| Dec 8, 2025 | 353.00 | 359.60 | 352.80 | 358.50 | 358.50 | 1.98% | 61 |