MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 417.34
-6.68 (-1.58%)
At close: Dec 12, 2025
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 415.26 | 421.13 | 411.31 | 417.34 | 417.34 | -1.58% | 569 |
| Dec 11, 2025 | 420.51 | 432.60 | 420.51 | 424.02 | 424.02 | 0.89% | 1,114 |
| Dec 10, 2025 | 413.21 | 421.00 | 407.00 | 420.27 | 420.27 | 1.27% | 191 |
| Dec 9, 2025 | 417.26 | 420.00 | 411.93 | 414.98 | 414.98 | -0.18% | 130 |
| Dec 8, 2025 | 412.30 | 424.24 | 408.00 | 415.73 | 415.73 | 1.36% | 1,143 |
| Dec 5, 2025 | 398.00 | 411.06 | 393.96 | 410.16 | 410.16 | 2.41% | 4,474 |
| Dec 4, 2025 | 405.00 | 407.27 | 394.74 | 400.50 | 400.50 | -0.77% | 1,333 |
| Dec 3, 2025 | 402.17 | 409.98 | 396.60 | 403.60 | 403.60 | -1.57% | 7,254 |
| Dec 2, 2025 | 400.45 | 419.35 | 399.76 | 410.02 | 410.02 | 22.84% | 22,442 |
| Dec 1, 2025 | 334.00 | 336.00 | 322.34 | 333.79 | 333.78 | 0.85% | 6,498 |
| Nov 28, 2025 | 330.93 | 335.94 | 328.50 | 330.97 | 330.97 | 0.42% | 4,478 |
| Nov 26, 2025 | 333.91 | 333.91 | 326.62 | 329.58 | 329.57 | -0.45% | 681 |
| Nov 25, 2025 | 329.65 | 335.00 | 323.10 | 331.05 | 331.05 | 0.12% | 271 |
| Nov 24, 2025 | 323.99 | 334.01 | 321.51 | 330.65 | 330.65 | 2.85% | 513 |
| Nov 21, 2025 | 328.68 | 330.70 | 310.39 | 321.48 | 321.48 | -2.45% | 769 |
| Nov 20, 2025 | 344.30 | 352.88 | 329.20 | 329.55 | 329.55 | -1.85% | 1,456 |
| Nov 19, 2025 | 336.99 | 342.39 | 334.15 | 335.77 | 335.77 | -0.73% | 722 |
| Nov 18, 2025 | 334.74 | 340.48 | 331.29 | 338.24 | 338.24 | 0.53% | 1,030 |
| Nov 17, 2025 | 351.00 | 352.60 | 335.91 | 336.45 | 336.45 | -3.80% | 679 |
| Nov 14, 2025 | 343.00 | 355.74 | 337.00 | 349.75 | 349.75 | -0.31% | 2,493 |
| Nov 13, 2025 | 360.00 | 366.50 | 347.87 | 350.84 | 350.84 | -4.65% | 931 |
| Nov 12, 2025 | 375.11 | 375.49 | 365.21 | 367.95 | 367.95 | -1.27% | 202 |
| Nov 11, 2025 | 375.00 | 375.00 | 363.36 | 372.69 | 372.69 | -0.73% | 558 |
| Nov 10, 2025 | 365.91 | 376.90 | 358.97 | 375.41 | 375.41 | 5.57% | 1,291 |
| Nov 7, 2025 | 356.00 | 356.00 | 339.81 | 355.59 | 355.59 | -0.80% | 3,816 |
| Nov 6, 2025 | 363.74 | 365.56 | 353.57 | 358.46 | 358.46 | 1.93% | 1,615 |
| Nov 5, 2025 | 353.96 | 358.34 | 350.60 | 351.67 | 351.67 | -0.34% | 897 |
| Nov 4, 2025 | 362.65 | 368.29 | 350.01 | 352.87 | 352.87 | -5.37% | 3,278 |
| Nov 3, 2025 | 361.69 | 400.00 | 357.00 | 372.89 | 372.89 | 5.88% | 7,186 |
| Oct 31, 2025 | 352.61 | 359.00 | 349.73 | 352.17 | 352.17 | -0.57% | 2,717 |
| Oct 30, 2025 | 339.14 | 355.46 | 336.60 | 354.20 | 354.20 | 4.01% | 5,094 |
| Oct 29, 2025 | 338.16 | 343.44 | 330.40 | 340.53 | 340.53 | 1.19% | 2,028 |
| Oct 28, 2025 | 340.00 | 343.11 | 336.52 | 336.52 | 336.52 | -1.13% | 779 |
| Oct 27, 2025 | 335.55 | 347.00 | 335.55 | 340.36 | 340.36 | 0.16% | 4,032 |
| Oct 24, 2025 | 335.49 | 340.89 | 334.07 | 339.82 | 339.82 | 3.25% | 3,070 |
| Oct 23, 2025 | 321.23 | 330.81 | 321.23 | 329.11 | 329.11 | 3.23% | 1,500 |
| Oct 22, 2025 | 325.90 | 329.49 | 318.00 | 318.80 | 318.80 | -3.39% | 782 |
| Oct 21, 2025 | 327.41 | 335.40 | 326.00 | 330.00 | 330.00 | 0.30% | 657 |
| Oct 20, 2025 | 320.99 | 330.00 | 320.99 | 329.00 | 329.00 | 3.18% | 576 |
| Oct 17, 2025 | 308.25 | 318.89 | 308.12 | 318.85 | 318.85 | 2.19% | 2,197 |
| Oct 16, 2025 | 326.36 | 329.00 | 312.00 | 312.00 | 312.00 | -1.90% | 1,076 |
| Oct 15, 2025 | 316.03 | 319.42 | 314.61 | 318.04 | 318.04 | 0.30% | 365 |
| Oct 14, 2025 | 318.49 | 318.49 | 307.28 | 317.09 | 317.09 | -0.14% | 805 |
| Oct 13, 2025 | 314.40 | 323.97 | 314.40 | 317.54 | 317.54 | - | 1,659 |
| Oct 10, 2025 | 333.11 | 336.80 | 313.21 | 317.53 | 317.53 | -3.10% | 6,159 |
| Oct 9, 2025 | 327.00 | 335.49 | 325.19 | 327.69 | 327.69 | 0.52% | 2,455 |
| Oct 8, 2025 | 317.98 | 327.77 | 317.98 | 325.99 | 325.99 | 3.84% | 1,187 |
| Oct 7, 2025 | 325.00 | 325.00 | 312.00 | 313.92 | 313.92 | -3.79% | 2,202 |
| Oct 6, 2025 | 322.55 | 330.28 | 320.62 | 326.27 | 326.27 | 2.71% | 1,001 |
| Oct 3, 2025 | 327.93 | 329.48 | 317.58 | 317.67 | 317.67 | -2.63% | 1,436 |