MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 340.30
-24.25 (-6.65%)
At close: Jan 2, 2026
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 342.05 | 351.55 | 338.95 | 351.55 | 351.55 | 3.29% | 41 |
| Dec 4, 2025 | 347.10 | 347.45 | 340.35 | 340.35 | 340.35 | -2.16% | 54 |
| Dec 3, 2025 | 345.50 | 347.85 | 341.90 | 347.85 | 347.85 | 0.68% | 195 |
| Dec 2, 2025 | 344.55 | 355.65 | 344.25 | 345.50 | 345.50 | 22.65% | 496 |
| 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% | - |