MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 344.40
-1.75 (-0.51%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 344.60 | 344.60 | 339.30 | 339.30 | - | -1.98% | 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 |
| Aug 14, 2026 | 408.50 | 408.50 | 395.40 | 395.40 | 395.40 | -3.01% | 40 |
| 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% | 75 |
| Aug 11, 2026 | 360.10 | 378.90 | 359.05 | 378.90 | 378.90 | 4.89% | 40 |
| 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% | - |
| Aug 6, 2026 | 321.65 | 324.45 | 304.30 | 321.75 | 321.75 | -1.29% | 21 |
| Aug 5, 2026 | 327.50 | 333.20 | 324.25 | 325.95 | 325.95 | -0.40% | 25 |
| Aug 4, 2026 | 310.60 | 327.25 | 310.60 | 327.25 | 327.25 | 4.80% | 75 |
| Aug 3, 2026 | 293.25 | 312.35 | 293.25 | 312.25 | 312.25 | 6.66% | 10 |
| Jul 31, 2026 | 284.00 | 292.75 | 283.55 | 292.75 | 292.75 | 3.68% | 75 |
| Jul 30, 2026 | 288.00 | 288.00 | 280.05 | 282.35 | 282.35 | 0.59% | - |
| Jul 29, 2026 | 269.20 | 286.45 | 269.20 | 280.70 | 280.70 | 2.91% | - |
| Jul 28, 2026 | 271.00 | 274.30 | 260.65 | 272.75 | 272.75 | 0.22% | 4 |
| 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% | 20 |
| Jul 23, 2026 | 264.10 | 269.70 | 261.90 | 261.90 | 261.90 | -1.60% | - |
| Jul 22, 2026 | 270.00 | 270.00 | 263.10 | 266.15 | 266.15 | -1.44% | 25 |
| Jul 21, 2026 | 282.00 | 284.10 | 269.50 | 270.05 | 270.05 | -4.63% | 15 |
| Jul 20, 2026 | 271.80 | 287.75 | 271.80 | 283.15 | 283.15 | 3.91% | 60 |
| 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 |