MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 272.63
+8.68 (3.29%)
Mar 6, 2026, 5:00 PM GMT
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 264.45 | 275.35 | 256.00 | 270.97 | 270.97 | 2.66% | 2,986 |
| Mar 5, 2026 | 249.75 | 268.63 | 245.00 | 263.95 | 263.95 | 5.58% | 5,700 |
| Mar 4, 2026 | 251.81 | 257.98 | 245.76 | 250.00 | 250.00 | -3.85% | 10,696 |
| Mar 3, 2026 | 247.50 | 263.68 | 229.69 | 260.00 | 260.00 | -20.38% | 39,956 |
| Mar 2, 2026 | 312.62 | 333.68 | 302.91 | 326.57 | 326.57 | 1.57% | 2,990 |
| Feb 27, 2026 | 332.87 | 345.00 | 319.38 | 321.51 | 321.51 | -3.36% | 7,478 |
| Feb 26, 2026 | 312.64 | 338.29 | 312.00 | 332.69 | 332.69 | 6.57% | 4,518 |
| Feb 25, 2026 | 313.00 | 318.78 | 305.35 | 312.17 | 312.17 | -1.31% | 2,626 |
| Feb 24, 2026 | 307.49 | 319.50 | 294.58 | 316.32 | 316.32 | 4.27% | 2,130 |
| Feb 23, 2026 | 342.15 | 352.08 | 302.88 | 303.37 | 303.37 | -12.81% | 8,905 |
| Feb 20, 2026 | 357.37 | 364.00 | 339.40 | 347.95 | 347.95 | -1.99% | 677 |
| Feb 19, 2026 | 367.42 | 370.00 | 354.25 | 355.00 | 355.00 | -2.70% | 229 |
| Feb 18, 2026 | 360.00 | 366.44 | 348.00 | 364.84 | 364.84 | 4.29% | 366 |
| Feb 17, 2026 | 367.60 | 372.85 | 340.00 | 349.84 | 349.84 | -6.04% | 2,584 |
| Feb 13, 2026 | 358.19 | 372.32 | 350.00 | 372.32 | 372.32 | 7.25% | 206 |
| Feb 12, 2026 | 363.52 | 372.00 | 344.66 | 347.15 | 347.15 | -4.05% | 2,622 |
| Feb 11, 2026 | 379.89 | 386.98 | 352.38 | 361.82 | 361.82 | -4.56% | 804 |
| Feb 10, 2026 | 357.68 | 386.83 | 352.38 | 379.11 | 379.11 | 5.26% | 4,213 |
| Feb 9, 2026 | 352.80 | 362.24 | 337.70 | 360.17 | 360.17 | 5.63% | 1,050 |
| Feb 6, 2026 | 325.00 | 343.61 | 317.00 | 340.98 | 340.98 | 1.40% | 515 |
| Feb 5, 2026 | 341.40 | 343.60 | 328.11 | 336.27 | 336.27 | 2.85% | 168 |
| Feb 4, 2026 | 346.00 | 346.87 | 319.68 | 326.95 | 326.95 | -2.80% | 1,072 |
| Feb 3, 2026 | 382.00 | 382.00 | 333.49 | 336.38 | 336.38 | -9.83% | 1,232 |
| Feb 2, 2026 | 360.20 | 378.96 | 357.24 | 373.07 | 373.07 | -1.44% | 521 |
| Jan 30, 2026 | 370.55 | 382.19 | 365.00 | 378.53 | 378.53 | 1.96% | 1,351 |
| Jan 29, 2026 | 409.47 | 411.04 | 363.45 | 371.26 | 371.26 | -10.64% | 4,424 |
| Jan 28, 2026 | 415.00 | 426.20 | 411.89 | 415.45 | 415.45 | 0.66% | 714 |
| Jan 27, 2026 | 412.38 | 423.99 | 410.20 | 412.74 | 412.74 | 0.41% | 409 |
| Jan 26, 2026 | 396.50 | 412.99 | 393.05 | 411.06 | 411.06 | 2.63% | 2,912 |
| Jan 23, 2026 | 404.98 | 408.00 | 398.11 | 400.52 | 400.52 | 0.94% | 202 |
| Jan 22, 2026 | 382.00 | 397.60 | 382.00 | 396.80 | 396.80 | 3.94% | 377 |
| Jan 21, 2026 | 387.96 | 393.26 | 380.81 | 381.75 | 381.75 | -0.53% | 1,626 |
| Jan 20, 2026 | 396.50 | 399.74 | 380.45 | 383.79 | 383.79 | -5.56% | 1,524 |
| Jan 16, 2026 | 392.79 | 412.76 | 389.00 | 406.40 | 406.40 | 2.42% | 2,405 |
| Jan 15, 2026 | 387.68 | 409.15 | 384.24 | 396.78 | 396.78 | 0.19% | 8,401 |
| Jan 14, 2026 | 411.20 | 415.00 | 394.30 | 396.03 | 396.03 | -4.58% | 4,241 |
| Jan 13, 2026 | 415.00 | 423.55 | 409.71 | 415.03 | 415.03 | -0.57% | 130 |
| Jan 12, 2026 | 405.84 | 417.39 | 397.87 | 417.39 | 417.39 | 1.54% | 400 |
| Jan 9, 2026 | 416.05 | 421.00 | 410.00 | 411.04 | 411.04 | -0.37% | 1,665 |
| Jan 8, 2026 | 436.58 | 443.67 | 411.73 | 412.57 | 412.57 | -6.78% | 333 |
| Jan 7, 2026 | 434.19 | 444.43 | 430.63 | 442.57 | 442.57 | 2.47% | 671 |
| Jan 6, 2026 | 422.00 | 432.02 | 418.95 | 431.90 | 431.90 | 3.28% | 2,791 |
| Jan 5, 2026 | 401.95 | 422.71 | 399.65 | 418.17 | 418.17 | 6.00% | 412 |
| Jan 2, 2026 | 410.01 | 430.00 | 393.23 | 394.48 | 394.48 | -6.67% | 6,184 |
| Dec 31, 2025 | 420.86 | 424.98 | 420.00 | 422.69 | 422.69 | -0.26% | 319 |
| Dec 30, 2025 | 422.23 | 428.87 | 421.42 | 423.81 | 423.81 | 0.08% | 299 |
| Dec 29, 2025 | 435.30 | 438.50 | 421.52 | 423.48 | 423.48 | -2.82% | 1,071 |
| Dec 24, 2025 | 436.57 | 438.55 | 435.00 | 435.75 | 435.75 | -0.08% | 156 |
| Dec 23, 2025 | 439.09 | 442.00 | 433.22 | 436.11 | 436.11 | -0.25% | 2,261 |
| Dec 22, 2025 | 433.51 | 439.29 | 431.80 | 437.21 | 437.21 | 1.49% | 212 |