MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 319.45
-22.80 (-6.66%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 337.00 | 337.00 | 316.45 | 319.45 | 319.45 | -6.22% | 1 |
| 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 |
| May 11, 2026 | 252.70 | 256.45 | 248.20 | 250.65 | 250.65 | -0.65% | 10 |
| May 8, 2026 | 247.00 | 254.20 | 243.30 | 252.30 | 252.30 | 0.96% | 181 |
| May 7, 2026 | 222.85 | 253.30 | 222.85 | 249.90 | 249.90 | 10.97% | 130 |
| May 6, 2026 | 226.70 | 228.00 | 219.70 | 225.20 | 225.20 | -0.95% | 20 |
| May 5, 2026 | 225.45 | 230.50 | 225.45 | 227.35 | 227.35 | 0.58% | 110 |
| May 4, 2026 | 222.90 | 226.70 | 222.90 | 226.05 | 226.05 | 5.80% | - |
| Apr 30, 2026 | 216.90 | 219.05 | 213.65 | 213.65 | 213.65 | -3.39% | 10 |
| Apr 29, 2026 | 220.15 | 221.15 | 215.65 | 221.15 | 221.15 | 0.16% | 15 |
| Apr 28, 2026 | 223.65 | 230.05 | 219.95 | 220.80 | 220.80 | -2.04% | - |
| Apr 27, 2026 | 214.25 | 225.40 | 214.25 | 225.40 | 225.40 | 4.67% | - |
| Apr 24, 2026 | 221.15 | 221.15 | 209.60 | 215.35 | 215.35 | -2.20% | 10 |
| Apr 23, 2026 | 223.60 | 223.60 | 215.45 | 220.20 | 220.20 | -4.34% | - |
| Apr 22, 2026 | 223.85 | 230.20 | 223.85 | 230.20 | 230.20 | 3.23% | 23 |
| Apr 21, 2026 | 224.05 | 226.35 | 223.00 | 223.00 | 223.00 | -0.07% | 5 |
| Apr 20, 2026 | 220.65 | 224.60 | 220.30 | 223.15 | 223.15 | -0.76% | 57 |
| Apr 17, 2026 | 210.55 | 225.05 | 210.55 | 224.85 | 224.85 | 5.54% | 78 |
| Apr 16, 2026 | 207.45 | 215.80 | 207.45 | 213.05 | 213.05 | 3.77% | 50 |
| Apr 15, 2026 | 197.18 | 205.30 | 197.18 | 205.30 | 205.30 | 3.73% | 6 |
| Apr 14, 2026 | 201.60 | 205.40 | 197.92 | 197.92 | 197.92 | -1.02% | 60 |
| Apr 13, 2026 | 190.32 | 201.30 | 190.32 | 199.96 | 199.96 | 4.11% | 50 |
| Apr 10, 2026 | 195.02 | 195.74 | 186.18 | 192.06 | 192.06 | -2.11% | 10 |
| Apr 9, 2026 | 212.60 | 212.60 | 196.20 | 196.20 | 196.20 | -8.25% | 64 |
| Apr 8, 2026 | 224.95 | 225.35 | 213.85 | 213.85 | 213.85 | -2.17% | 55 |
| Apr 7, 2026 | 219.05 | 220.15 | 216.00 | 218.60 | 218.60 | -0.30% | 44 |
| Apr 2, 2026 | 210.05 | 219.25 | 210.05 | 219.25 | 219.25 | 1.93% | 30 |
| Apr 1, 2026 | 210.75 | 217.65 | 210.75 | 215.10 | 215.10 | 1.58% | - |
| Mar 31, 2026 | 204.00 | 211.75 | 203.80 | 211.75 | 211.75 | 3.24% | 7 |
| Mar 30, 2026 | 203.00 | 210.35 | 203.00 | 205.10 | 205.10 | 1.11% | 107 |
| 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 |