MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 333.35
-9.30 (-2.71%)
At close: Sep 18, 2026
FRA:526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 342.05 | 342.05 | 333.35 | 333.60 | 333.60 | -2.64% | - |
| Sep 17, 2026 | 329.00 | 348.35 | 323.75 | 342.65 | 342.65 | 4.66% | 38 |
| Sep 16, 2026 | 326.70 | 335.30 | 326.70 | 327.40 | 327.40 | 0.69% | 1,040 |
| Sep 15, 2026 | 328.30 | 332.30 | 324.40 | 325.15 | 325.15 | -1.57% | - |
| Sep 14, 2026 | 312.15 | 332.20 | 312.00 | 330.35 | 330.35 | 5.83% | 78 |
| Sep 11, 2026 | 320.90 | 320.90 | 312.15 | 312.15 | 312.15 | -3.30% | 7 |
| Sep 10, 2026 | 306.15 | 323.60 | 306.15 | 322.80 | 322.80 | 4.10% | - |
| Sep 9, 2026 | 307.75 | 311.30 | 303.95 | 310.10 | 310.10 | 0.86% | 88 |
| Sep 8, 2026 | 314.15 | 314.15 | 307.45 | 307.45 | 307.45 | -3.00% | 140 |
| Sep 7, 2026 | 316.45 | 319.20 | 316.45 | 316.95 | 316.95 | -0.60% | 4 |
| Sep 4, 2026 | 330.00 | 330.00 | 318.85 | 318.85 | 318.85 | -2.82% | 8 |
| Sep 3, 2026 | 326.55 | 331.35 | 326.55 | 328.10 | 328.10 | 1.45% | 73 |
| Sep 2, 2026 | 322.60 | 340.95 | 322.60 | 323.40 | 323.40 | -13.63% | 230 |
| Sep 1, 2026 | 390.80 | 390.80 | 374.45 | 374.45 | 374.45 | -3.84% | - |
| Aug 31, 2026 | 383.35 | 389.40 | 380.90 | 389.40 | 389.40 | 1.22% | 199 |
| Aug 28, 2026 | 375.45 | 386.60 | 375.45 | 384.70 | 384.70 | 1.48% | 25 |
| Aug 27, 2026 | 352.55 | 380.00 | 352.55 | 379.10 | 379.10 | 9.03% | 87 |
| Aug 26, 2026 | 344.60 | 347.70 | 338.80 | 347.70 | 347.70 | 0.45% | 13 |
| Aug 25, 2026 | 345.60 | 352.10 | 344.10 | 346.15 | 346.15 | 0.36% | 17 |
| Aug 24, 2026 | 364.00 | 364.00 | 344.90 | 344.90 | 344.90 | -6.25% | 39 |
| Aug 21, 2026 | 358.10 | 367.90 | 358.10 | 367.90 | 367.90 | 1.77% | 66 |
| Aug 20, 2026 | 377.25 | 377.25 | 359.70 | 361.50 | 361.50 | -4.16% | 18 |
| Aug 19, 2026 | 371.25 | 377.20 | 366.95 | 377.20 | 377.20 | 0.40% | 1 |
| Aug 18, 2026 | 373.75 | 383.65 | 373.75 | 375.70 | 375.70 | -0.46% | 101 |
| Aug 17, 2026 | 395.35 | 395.35 | 377.45 | 377.45 | 377.45 | -4.54% | - |
| Aug 14, 2026 | 408.50 | 408.50 | 395.40 | 395.40 | 395.40 | -3.01% | 14 |
| Aug 13, 2026 | 378.55 | 407.65 | 378.55 | 407.65 | 407.65 | 7.40% | 10 |
| Aug 12, 2026 | 380.00 | 381.40 | 372.00 | 379.55 | 379.55 | 0.17% | - |
| Aug 11, 2026 | 360.10 | 378.90 | 359.05 | 378.90 | 378.90 | 4.89% | 245 |
| Aug 10, 2026 | 344.45 | 361.25 | 344.45 | 361.25 | 361.25 | 4.66% | 6 |
| Aug 7, 2026 | 320.05 | 345.15 | 320.05 | 345.15 | 345.15 | 7.27% | 994 |
| Aug 6, 2026 | 321.65 | 324.45 | 304.30 | 321.75 | 321.75 | -1.29% | 76 |
| Aug 5, 2026 | 327.50 | 333.20 | 324.25 | 325.95 | 325.95 | -0.40% | 149 |
| Aug 4, 2026 | 310.60 | 327.25 | 310.60 | 327.25 | 327.25 | 4.80% | 140 |
| Aug 3, 2026 | 293.25 | 312.35 | 293.25 | 312.25 | 312.25 | 6.66% | 80 |
| Jul 31, 2026 | 284.00 | 292.75 | 283.55 | 292.75 | 292.75 | 3.68% | 6 |
| Jul 30, 2026 | 288.00 | 288.00 | 280.05 | 282.35 | 282.35 | 0.59% | 339 |
| Jul 29, 2026 | 269.20 | 286.45 | 269.20 | 280.70 | 280.70 | 2.91% | 6 |
| Jul 28, 2026 | 271.00 | 274.30 | 260.65 | 272.75 | 272.75 | 0.22% | 488 |
| Jul 27, 2026 | 268.00 | 273.70 | 264.00 | 272.15 | 272.15 | 4.09% | 10 |
| Jul 24, 2026 | 260.65 | 265.45 | 259.15 | 261.45 | 261.45 | -0.17% | 488 |
| Jul 23, 2026 | 264.10 | 269.70 | 261.90 | 261.90 | 261.90 | -1.60% | 149 |
| Jul 22, 2026 | 270.00 | 270.00 | 263.10 | 266.15 | 266.15 | -1.44% | 136 |
| Jul 21, 2026 | 282.00 | 284.10 | 269.50 | 270.05 | 270.05 | -4.63% | 61 |
| Jul 20, 2026 | 271.80 | 287.75 | 271.80 | 283.15 | 283.15 | 3.91% | 138 |
| Jul 17, 2026 | 281.00 | 283.55 | 272.50 | 272.50 | 272.50 | -4.75% | 42 |
| Jul 16, 2026 | 288.25 | 292.15 | 284.65 | 286.10 | 286.10 | -1.26% | 327 |
| Jul 15, 2026 | 301.75 | 304.65 | 288.80 | 289.75 | 289.75 | -3.74% | 86 |
| Jul 14, 2026 | 296.65 | 301.50 | 275.85 | 301.00 | 301.00 | 1.43% | 45 |
| Jul 13, 2026 | 298.00 | 304.30 | 296.75 | 296.75 | 296.75 | -0.75% | 47 |