Skip to main content
logo
MongoDB, Inc. (LON:0KKZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
224.45
-18.05 (-7.44%)
At close: Aug 1, 2025

MongoDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025231.55233.49218.00224.45224.45-7.44%5,189
Jul 31, 2025253.40253.99241.55242.50242.50-0.99%1,614
Jul 30, 2025242.00245.80237.44244.93244.931.31%1,015
Jul 29, 2025242.83246.97239.12241.77241.77-1.22%1,712
Jul 28, 2025242.00247.59242.00244.75244.751.10%1,821
Jul 25, 2025234.01247.86234.00242.09242.093.73%4,610
Jul 24, 2025230.00243.02229.60233.39233.392.63%1,388
Jul 23, 2025222.11228.50221.07227.42227.421.90%2,607
Jul 22, 2025221.00228.08220.20223.17223.170.12%679
Jul 21, 2025222.59224.90221.42222.89222.891.57%871
Jul 18, 2025219.50222.00217.28219.46219.460.39%712
Jul 17, 2025210.92218.61210.02218.61218.615.49%1,496
Jul 16, 2025209.90209.90203.65207.22207.22-1.34%1,135
Jul 15, 2025202.33211.61202.33210.03210.033.00%2,121
Jul 14, 2025200.92205.19200.92203.91203.91-1.05%765
Jul 11, 2025208.00209.48204.38206.07206.07-3.41%2,135
Jul 10, 2025217.55218.60205.75213.35213.35-1.27%3,168
Jul 9, 2025213.80217.13211.05216.10216.102.81%2,228
Jul 8, 2025210.50212.33208.59210.19210.191.82%321
Jul 7, 2025210.47211.50206.43206.43206.43-2.26%609
Jul 3, 2025205.27213.75205.27211.21211.212.98%21,939
Jul 2, 2025207.02208.03204.74205.10205.10-1.23%368
Jul 1, 2025210.00211.99203.32207.65207.65-0.17%4,348
Jun 30, 2025211.36213.27208.00208.00208.00-0.14%208
Jun 27, 2025210.43211.48207.85208.30208.30-0.48%616
Jun 26, 2025207.17210.23203.60209.30209.302.22%1,058
Jun 25, 2025210.84211.72204.55204.76204.76-1.93%1,414
Jun 24, 2025206.00210.40205.46208.79208.793.13%1,164
Jun 23, 2025202.90203.97196.00202.45202.450.23%2,685
Jun 20, 2025206.66212.93201.86201.99201.99-0.39%2,858
Jun 18, 2025208.68208.87200.54202.78202.78-1.47%1,840
Jun 17, 2025201.68206.34200.78205.82205.820.57%1,040
Jun 16, 2025207.71209.42204.23204.64204.64-1.53%2,449
Jun 13, 2025206.93209.98206.58207.82207.82-1.70%1,758
Jun 12, 2025209.90218.00209.90211.41211.41-0.20%3,522
Jun 11, 2025213.50214.93211.29211.84211.84-1.37%1,405
Jun 10, 2025217.80219.69213.52214.79214.79-2.37%1,721
Jun 9, 2025222.43223.49216.86220.00220.000.22%20,143
Jun 6, 2025226.84227.90219.38219.51219.51-2.39%2,668
Jun 5, 2025230.01238.40224.57224.89224.8911.76%33,656
Jun 4, 2025194.45201.73194.19201.24201.244.72%4,089
Jun 3, 2025192.96195.33191.01192.17192.170.46%1,669
Jun 2, 2025190.57191.29183.92191.28191.283.00%856
May 30, 2025188.24188.79182.50185.70185.70-2.31%790
May 29, 2025192.39192.39186.90190.09190.090.02%786
May 28, 2025188.96190.05187.07190.05190.050.69%516
May 27, 2025188.76190.00187.80188.75188.751.93%1,004
May 23, 2025184.00186.45183.83185.17185.17-1.59%401
May 22, 2025185.01191.56185.01188.16188.160.78%1,833
May 21, 2025188.33190.33185.33186.71186.71-1.32%453