MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 333.05
+7.65 (2.35%)
At close: Oct 23, 2026
FRA:526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 320.90 | 333.40 | 320.90 | 333.05 | 333.05 | 3.21% | - |
| Oct 22, 2026 | 338.05 | 343.45 | 322.70 | 322.70 | 322.70 | -6.92% | - |
| Oct 21, 2026 | 326.95 | 348.20 | 324.55 | 346.70 | 346.70 | 6.43% | 7 |
| Oct 20, 2026 | 307.60 | 325.75 | 307.60 | 325.75 | 325.75 | 4.42% | - |
| Oct 19, 2026 | 305.00 | 311.95 | 305.00 | 311.95 | 311.95 | 4.00% | - |
| Oct 16, 2026 | 325.15 | 326.85 | 293.75 | 299.95 | 299.95 | -8.10% | 7 |
| Oct 15, 2026 | 310.40 | 326.40 | 307.40 | 326.40 | 326.40 | 2.03% | - |
| Oct 14, 2026 | 334.15 | 334.15 | 319.90 | 319.90 | 319.90 | -4.38% | 5 |
| Oct 13, 2026 | 335.55 | 352.85 | 334.55 | 334.55 | 334.55 | -2.02% | - |
| Oct 12, 2026 | 343.35 | 343.35 | 339.35 | 341.45 | 341.45 | -0.44% | - |
| Oct 9, 2026 | 330.25 | 344.75 | 330.25 | 342.95 | 342.95 | 3.70% | - |
| Oct 8, 2026 | 322.15 | 330.70 | 322.15 | 330.70 | 330.70 | 2.07% | - |
| Oct 7, 2026 | 319.25 | 324.15 | 319.25 | 324.00 | 324.00 | 1.42% | 10 |
| Oct 6, 2026 | 320.05 | 327.60 | 319.45 | 319.45 | 319.45 | -0.22% | - |
| Oct 5, 2026 | 317.80 | 326.50 | 316.40 | 320.15 | 320.15 | 0.80% | 10 |
| Oct 2, 2026 | 312.15 | 318.05 | 308.80 | 317.60 | 317.60 | 1.94% | 105 |
| Oct 1, 2026 | 311.55 | 314.60 | 305.20 | 311.55 | 311.55 | 1.61% | 25 |
| Sep 30, 2026 | 296.05 | 319.80 | 296.05 | 306.60 | 306.60 | 3.21% | 19 |
| Sep 29, 2026 | 296.00 | 304.10 | 286.65 | 297.05 | 297.05 | 0.41% | 127 |
| Sep 28, 2026 | 356.20 | 356.20 | 269.55 | 295.85 | 295.85 | -17.80% | 183 |
| Sep 25, 2026 | 369.95 | 369.95 | 359.90 | 359.90 | 359.90 | -2.32% | - |
| Sep 24, 2026 | 372.20 | 373.20 | 367.00 | 368.45 | 368.45 | -1.97% | - |
| Sep 23, 2026 | 372.15 | 382.90 | 372.15 | 375.85 | 375.85 | 0.52% | 38 |
| Sep 22, 2026 | 352.90 | 378.75 | 352.90 | 373.90 | 373.90 | 5.92% | 130 |
| Sep 21, 2026 | 335.40 | 353.00 | 334.20 | 353.00 | 353.00 | 5.82% | - |
| 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% | - |
| Sep 16, 2026 | 326.70 | 335.30 | 326.70 | 327.40 | 327.40 | 0.69% | 1,000 |
| 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% | - |
| Sep 11, 2026 | 320.90 | 320.90 | 312.15 | 312.15 | 312.15 | -3.30% | - |
| 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% | 58 |
| Sep 8, 2026 | 314.15 | 314.15 | 307.45 | 307.45 | 307.45 | -3.00% | 110 |
| 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% | 10 |
| Sep 3, 2026 | 326.55 | 331.35 | 326.55 | 328.10 | 328.10 | 1.45% | - |
| Sep 2, 2026 | 322.60 | 340.95 | 322.60 | 323.40 | 323.40 | -13.63% | 25 |
| 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% | 20 |
| Aug 28, 2026 | 375.45 | 386.60 | 375.45 | 384.70 | 384.70 | 1.48% | - |
| Aug 27, 2026 | 352.55 | 380.00 | 352.55 | 379.10 | 379.10 | 9.03% | 12 |
| 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% | 10 |
| Aug 24, 2026 | 364.00 | 364.00 | 344.90 | 344.90 | 344.90 | -6.25% | - |
| Aug 21, 2026 | 358.10 | 367.90 | 358.10 | 367.90 | 367.90 | 1.77% | 10 |
| 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% | 40 |
| Aug 17, 2026 | 395.35 | 395.35 | 377.45 | 377.45 | 377.45 | -4.54% | 12 |