MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 301.03
-10.53 (-3.38%)
May 13, 2026, 5:14 PM GMT
LON:0KKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 312.00 | 318.74 | 300.05 | 302.75 | 302.75 | -2.15% | 526 |
| May 12, 2026 | 294.00 | 317.57 | 284.26 | 309.40 | 309.40 | 6.50% | 1,638 |
| May 11, 2026 | 298.92 | 310.00 | 290.50 | 290.52 | 290.52 | -2.75% | 1,130 |
| May 8, 2026 | 292.50 | 300.90 | 281.00 | 298.74 | 298.74 | 1.25% | 2,775 |
| May 7, 2026 | 265.50 | 303.77 | 264.16 | 295.04 | 295.04 | 10.60% | 5,087 |
| May 6, 2026 | 266.33 | 275.00 | 255.45 | 266.77 | 266.77 | 0.12% | 2,014 |
| May 5, 2026 | 267.99 | 273.00 | 260.00 | 266.45 | 266.45 | 0.76% | 5,393 |
| May 4, 2026 | 270.00 | 275.40 | 259.59 | 264.44 | 264.44 | 0.87% | 1,262 |
| May 1, 2026 | 255.00 | 269.75 | 253.00 | 262.17 | 262.17 | 3.80% | 465 |
| Apr 30, 2026 | 251.00 | 261.99 | 244.88 | 252.57 | 252.57 | -1.39% | 2,731 |
| Apr 29, 2026 | 269.00 | 269.00 | 251.37 | 256.14 | 256.14 | -1.44% | 775 |
| Apr 28, 2026 | 263.50 | 269.98 | 256.76 | 259.87 | 259.87 | -1.90% | 569 |
| Apr 27, 2026 | 255.00 | 264.99 | 245.50 | 264.89 | 264.89 | 4.79% | 630 |
| Apr 24, 2026 | 261.00 | 263.80 | 241.00 | 252.79 | 252.79 | -0.49% | 1,923 |
| Apr 23, 2026 | 264.48 | 269.00 | 250.07 | 254.02 | 254.02 | -4.41% | 1,472 |
| Apr 22, 2026 | 265.39 | 272.18 | 263.00 | 265.73 | 265.73 | 0.85% | 428 |
| Apr 21, 2026 | 265.37 | 272.68 | 261.88 | 263.48 | 263.48 | -0.30% | 868 |
| Apr 20, 2026 | 261.96 | 268.66 | 256.40 | 264.28 | 264.28 | 0.38% | 1,326 |
| Apr 17, 2026 | 252.00 | 268.36 | 247.00 | 263.28 | 263.28 | 5.71% | 1,494 |
| Apr 16, 2026 | 246.90 | 255.95 | 240.00 | 249.05 | 249.05 | 2.10% | 2,228 |
| Apr 15, 2026 | 234.32 | 244.04 | 232.01 | 243.93 | 243.93 | 4.10% | 4,420 |
| Apr 14, 2026 | 237.00 | 244.00 | 231.50 | 234.32 | 234.32 | -0.71% | 2,607 |
| Apr 13, 2026 | 223.51 | 237.25 | 220.00 | 236.00 | 236.00 | 7.62% | 971 |
| Apr 10, 2026 | 225.01 | 240.99 | 216.32 | 219.28 | 219.28 | -5.77% | 2,670 |
| Apr 9, 2026 | 248.00 | 251.99 | 232.16 | 232.71 | 232.71 | -7.56% | 1,090 |
| Apr 8, 2026 | 261.12 | 266.86 | 250.72 | 251.75 | 251.75 | -0.18% | 1,055 |
| Apr 7, 2026 | 251.19 | 256.99 | 248.78 | 252.20 | 252.20 | -0.08% | 321 |
| Apr 2, 2026 | 242.80 | 253.99 | 240.00 | 252.39 | 252.39 | -0.21% | 2,048 |
| Apr 1, 2026 | 245.99 | 253.22 | 244.78 | 252.92 | 252.92 | 4.02% | 1,285 |
| Mar 31, 2026 | 239.30 | 245.57 | 231.26 | 243.14 | 243.14 | 3.45% | 1,137 |
| Mar 30, 2026 | 235.00 | 244.59 | 231.00 | 235.04 | 235.04 | 1.32% | 1,125 |
| 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 |