MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 437.08
-14.67 (-3.25%)
Sep 1, 2026, 5:11 PM GMT
LON:0KKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 460.00 | 460.00 | 452.00 | 455.00 | - | 0.72% | 40 |
| Aug 31, 2026 | 460.00 | 460.00 | 438.00 | 451.75 | 451.75 | 1.11% | 1,192 |
| Aug 28, 2026 | 438.00 | 462.40 | 438.00 | 446.81 | 446.81 | 0.93% | 1,019 |
| Aug 27, 2026 | 405.53 | 442.74 | 405.53 | 442.69 | 442.69 | 9.64% | 399 |
| Aug 26, 2026 | 416.24 | 416.24 | 387.00 | 403.75 | 403.75 | 0.91% | 799 |
| Aug 25, 2026 | 395.22 | 415.71 | 395.22 | 400.10 | 400.10 | -1.41% | 1,277 |
| Aug 24, 2026 | 430.83 | 438.86 | 401.00 | 405.82 | 405.82 | -4.67% | 1,342 |
| Aug 21, 2026 | 430.00 | 449.71 | 410.96 | 425.69 | 425.69 | 0.66% | 419 |
| Aug 20, 2026 | 440.27 | 449.71 | 418.75 | 422.89 | 422.89 | -2.39% | 764 |
| Aug 19, 2026 | 434.00 | 455.00 | 423.00 | 433.27 | 433.27 | -0.80% | 391 |
| Aug 18, 2026 | 438.00 | 449.54 | 422.89 | 436.75 | 436.75 | -1.36% | 967 |
| Aug 17, 2026 | 462.00 | 465.00 | 440.90 | 442.78 | 442.78 | -4.05% | 986 |
| Aug 14, 2026 | 473.00 | 489.00 | 458.44 | 461.47 | 461.47 | 0.36% | 1,691 |
| Aug 13, 2026 | 442.31 | 462.93 | 435.00 | 459.82 | 459.82 | 4.68% | 909 |
| Aug 12, 2026 | 437.90 | 442.83 | 421.66 | 439.28 | 439.28 | 2.01% | 759 |
| Aug 11, 2026 | 415.00 | 444.00 | 391.73 | 430.63 | 430.63 | 3.76% | 1,916 |
| Aug 10, 2026 | 396.30 | 423.30 | 394.00 | 415.01 | 415.01 | 4.58% | 2,488 |
| Aug 7, 2026 | 370.30 | 399.49 | 363.18 | 396.84 | 396.84 | 6.75% | 1,206 |
| Aug 6, 2026 | 374.00 | 385.00 | 348.00 | 371.76 | 371.76 | -1.35% | 862 |
| Aug 5, 2026 | 358.03 | 390.00 | 358.03 | 376.85 | 376.85 | -0.56% | 1,061 |
| Aug 4, 2026 | 362.00 | 379.74 | 350.28 | 378.98 | 378.98 | 4.66% | 761 |
| Aug 3, 2026 | 336.99 | 362.12 | 336.99 | 362.12 | 362.12 | 8.68% | 1,073 |
| Jul 31, 2026 | 328.37 | 337.00 | 314.00 | 333.21 | 333.21 | 2.64% | 725 |
| Jul 30, 2026 | 328.00 | 340.00 | 318.00 | 324.65 | 324.65 | -0.33% | 531 |
| Jul 29, 2026 | 295.00 | 329.02 | 295.00 | 325.73 | 325.73 | 5.10% | 576 |
| Jul 28, 2026 | 310.00 | 319.99 | 295.23 | 309.91 | 309.91 | -0.47% | 1,867 |
| Jul 27, 2026 | 301.88 | 313.27 | 295.65 | 311.38 | 311.38 | 4.53% | 567 |
| Jul 24, 2026 | 294.24 | 314.00 | 291.79 | 297.88 | 297.88 | -0.17% | 885 |
| Jul 23, 2026 | 303.97 | 311.11 | 295.41 | 298.39 | 298.39 | -1.12% | 2,715 |
| Jul 22, 2026 | 312.75 | 315.00 | 297.27 | 301.76 | 301.76 | -2.45% | 4,838 |
| Jul 21, 2026 | 326.00 | 330.86 | 306.56 | 309.34 | 309.34 | -5.67% | 820 |
| Jul 20, 2026 | 302.52 | 329.85 | 302.52 | 327.95 | 327.95 | 2.73% | 828 |
| Jul 17, 2026 | 325.52 | 330.00 | 313.68 | 319.25 | 319.25 | -3.66% | 829 |
| Jul 16, 2026 | 344.16 | 349.98 | 318.00 | 331.37 | 331.37 | -0.57% | 15,303 |
| Jul 15, 2026 | 344.80 | 354.24 | 329.24 | 333.27 | 333.27 | -2.87% | 491 |
| Jul 14, 2026 | 341.34 | 351.82 | 317.15 | 343.11 | 343.11 | -1.12% | 908 |
| Jul 13, 2026 | 339.40 | 349.90 | 333.22 | 347.00 | 347.00 | 0.86% | 556 |
| Jul 10, 2026 | 365.00 | 373.31 | 341.57 | 344.05 | 344.05 | -4.31% | 1,302 |
| Jul 9, 2026 | 354.00 | 366.50 | 341.00 | 359.55 | 359.55 | 1.50% | 931 |
| Jul 8, 2026 | 361.60 | 368.00 | 339.43 | 354.25 | 354.25 | -4.10% | 639 |
| Jul 7, 2026 | 361.50 | 370.01 | 345.00 | 369.38 | 369.38 | 4.79% | 692 |
| Jul 6, 2026 | 357.00 | 361.84 | 340.00 | 352.49 | 352.49 | -1.04% | 3,001 |
| Jul 2, 2026 | 358.91 | 369.00 | 349.26 | 356.18 | 356.18 | -1.05% | 357 |
| Jul 1, 2026 | 338.59 | 361.59 | 332.80 | 359.95 | 359.95 | 7.44% | 1,003 |
| Jun 30, 2026 | 333.00 | 350.00 | 332.66 | 335.01 | 335.01 | 0.58% | 245 |
| Jun 29, 2026 | 318.00 | 336.00 | 310.00 | 333.07 | 333.07 | 7.95% | 1,168 |
| Jun 26, 2026 | 290.00 | 313.17 | 287.85 | 308.54 | 308.54 | 4.63% | 3,133 |
| Jun 25, 2026 | 300.02 | 312.00 | 291.05 | 294.88 | 294.88 | -3.75% | 866 |
| Jun 24, 2026 | 314.00 | 330.00 | 302.04 | 306.37 | 306.37 | -4.53% | 901 |
| Jun 23, 2026 | 313.12 | 325.54 | 307.01 | 320.90 | 320.90 | 2.31% | 465 |