MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 286.35
+13.85 (5.08%)
Last updated: Jul 20, 2026, 6:00 PM CET
FRA:526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 271.80 | 284.05 | 271.80 | 283.40 | - | 4.00% | - |
| Jul 17, 2026 | 281.00 | 283.55 | 272.50 | 272.50 | 272.50 | -4.75% | - |
| Jul 16, 2026 | 288.25 | 292.15 | 284.65 | 286.10 | 286.10 | -1.26% | 30 |
| Jul 15, 2026 | 301.75 | 304.65 | 288.80 | 289.75 | 289.75 | -3.74% | - |
| Jul 14, 2026 | 296.65 | 301.50 | 275.85 | 301.00 | 301.00 | 1.43% | - |
| Jul 13, 2026 | 298.00 | 304.30 | 296.75 | 296.75 | 296.75 | -0.75% | - |
| Jul 10, 2026 | 314.05 | 319.95 | 299.00 | 299.00 | 299.00 | -4.97% | 10 |
| Jul 9, 2026 | 311.00 | 315.95 | 303.45 | 314.65 | 314.65 | 0.41% | 20 |
| Jul 8, 2026 | 314.10 | 315.85 | 309.45 | 313.35 | 313.35 | -0.40% | - |
| Jul 7, 2026 | 310.60 | 322.35 | 310.60 | 314.60 | 314.60 | 1.00% | 6 |
| Jul 6, 2026 | 307.00 | 313.25 | 307.00 | 311.50 | 311.50 | 1.15% | 30 |
| Jul 3, 2026 | 311.55 | 311.55 | 307.95 | 307.95 | 307.95 | -0.58% | - |
| Jul 2, 2026 | 311.50 | 313.70 | 308.65 | 309.75 | 309.75 | -1.82% | 80 |
| Jul 1, 2026 | 292.05 | 316.70 | 292.05 | 315.50 | 315.50 | 7.57% | 20 |
| Jun 30, 2026 | 294.35 | 295.60 | 291.90 | 293.30 | 293.30 | -0.69% | - |
| Jun 29, 2026 | 277.05 | 295.35 | 277.05 | 295.35 | 295.35 | 7.95% | - |
| Jun 26, 2026 | 254.00 | 273.60 | 254.00 | 273.60 | 273.60 | 5.88% | - |
| Jun 25, 2026 | 265.00 | 265.00 | 257.70 | 258.40 | 258.40 | -2.67% | 25 |
| Jun 24, 2026 | 282.55 | 282.70 | 265.50 | 265.50 | 265.50 | -5.75% | 18 |
| Jun 23, 2026 | 272.45 | 284.45 | 272.45 | 281.70 | 281.70 | 1.19% | 20 |
| Jun 22, 2026 | 288.25 | 288.25 | 273.10 | 278.40 | 278.40 | -3.08% | - |
| Jun 19, 2026 | 287.00 | 287.95 | 287.00 | 287.25 | 287.25 | -1.68% | 20 |
| Jun 18, 2026 | 294.60 | 294.60 | 278.60 | 292.15 | 292.15 | 0.57% | 60 |
| Jun 17, 2026 | 301.85 | 301.85 | 290.50 | 290.50 | 290.50 | -3.33% | 30 |
| Jun 16, 2026 | 303.50 | 309.25 | 297.85 | 300.50 | 300.50 | -1.20% | 6 |
| Jun 15, 2026 | 303.00 | 311.50 | 303.00 | 304.15 | 304.15 | 2.44% | - |
| Jun 12, 2026 | 306.15 | 306.15 | 296.90 | 296.90 | 296.90 | -2.78% | - |
| Jun 11, 2026 | 295.90 | 307.75 | 295.90 | 305.40 | 305.40 | 1.29% | - |
| Jun 10, 2026 | 290.60 | 307.45 | 290.60 | 301.50 | 301.50 | 2.22% | - |
| Jun 9, 2026 | 306.05 | 306.05 | 286.50 | 294.95 | 294.95 | -3.30% | - |
| Jun 8, 2026 | 301.95 | 308.70 | 299.00 | 305.00 | 305.00 | -0.13% | 15 |
| Jun 5, 2026 | 321.15 | 324.00 | 305.40 | 305.40 | 305.40 | -7.33% | - |
| Jun 4, 2026 | 309.00 | 334.10 | 309.00 | 329.55 | 329.55 | 3.76% | 30 |
| Jun 3, 2026 | 337.00 | 337.00 | 315.40 | 317.60 | 317.60 | -6.77% | 14 |
| Jun 2, 2026 | 342.95 | 342.95 | 331.55 | 340.65 | 340.65 | -2.41% | 70 |
| Jun 1, 2026 | 283.00 | 350.55 | 283.00 | 349.05 | 349.05 | 20.30% | 636 |
| May 29, 2026 | 284.05 | 294.80 | 264.50 | 290.15 | 290.15 | 4.18% | 183 |
| May 28, 2026 | 279.00 | 281.90 | 275.95 | 278.50 | 278.50 | 10.63% | 190 |
| May 27, 2026 | 262.30 | 263.65 | 251.75 | 251.75 | 251.75 | -4.44% | 100 |
| May 26, 2026 | 282.45 | 282.45 | 263.45 | 263.45 | 263.45 | -7.53% | 20 |
| May 25, 2026 | 282.35 | 284.90 | 282.35 | 284.90 | 284.90 | 1.91% | - |
| May 22, 2026 | 276.85 | 280.35 | 274.70 | 279.55 | 279.55 | 2.78% | - |
| May 21, 2026 | 280.00 | 280.00 | 271.65 | 272.00 | 272.00 | -3.63% | 10 |
| May 20, 2026 | 287.10 | 288.70 | 281.60 | 282.25 | 282.25 | -2.10% | 102 |
| May 19, 2026 | 281.15 | 293.00 | 281.15 | 288.30 | 288.30 | 1.60% | 95 |
| May 18, 2026 | 264.80 | 289.70 | 264.80 | 283.75 | 283.75 | 5.50% | - |
| May 15, 2026 | 255.25 | 271.40 | 255.25 | 268.95 | 268.95 | 4.55% | 65 |
| May 14, 2026 | 259.10 | 259.10 | 249.90 | 257.25 | 257.25 | -1.00% | 28 |
| May 13, 2026 | 262.15 | 267.75 | 252.90 | 259.85 | 259.85 | -1.22% | 53 |
| May 12, 2026 | 245.75 | 268.05 | 245.70 | 263.05 | 263.05 | 4.95% | 13 |