MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 231.98
-10.14 (-4.19%)
At close: Mar 27, 2026
LON:0KKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 247.83 | 247.83 | 230.00 | 231.98 | 231.98 | -4.19% | 593 |
| Mar 26, 2026 | 246.08 | 250.13 | 240.00 | 242.12 | 242.12 | -1.69% | 979 |
| Mar 25, 2026 | 258.00 | 261.00 | 240.98 | 246.27 | 246.27 | -3.91% | 2,095 |
| Mar 24, 2026 | 273.21 | 278.00 | 256.12 | 256.29 | 256.29 | -7.37% | 2,041 |
| Mar 23, 2026 | 261.16 | 280.00 | 257.01 | 276.69 | 276.69 | 5.90% | 5,418 |
| Mar 20, 2026 | 271.17 | 271.17 | 260.74 | 261.27 | 261.27 | -3.29% | 380 |
| Mar 19, 2026 | 273.00 | 273.00 | 264.00 | 270.17 | 270.17 | -0.49% | 983 |
| Mar 18, 2026 | 274.00 | 279.05 | 267.00 | 271.51 | 271.51 | -0.68% | 494 |
| Mar 17, 2026 | 265.00 | 278.38 | 262.50 | 273.37 | 273.37 | 2.86% | 993 |
| Mar 16, 2026 | 265.00 | 273.54 | 259.60 | 265.78 | 265.78 | 2.46% | 870 |
| Mar 13, 2026 | 261.40 | 268.00 | 256.84 | 259.39 | 259.39 | -0.65% | 2,050 |
| Mar 12, 2026 | 268.34 | 274.97 | 259.58 | 261.09 | 261.09 | -2.90% | 1,107 |
| Mar 11, 2026 | 271.85 | 278.00 | 263.30 | 268.88 | 268.88 | -0.98% | 1,630 |
| Mar 10, 2026 | 272.17 | 276.99 | 263.02 | 271.54 | 271.54 | 2.26% | 1,801 |
| Mar 9, 2026 | 258.51 | 271.95 | 258.50 | 265.53 | 265.53 | -2.59% | 9,588 |
| Mar 6, 2026 | 264.45 | 275.35 | 256.00 | 272.59 | 272.59 | 3.27% | 3,406 |
| 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 |