MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 328.53
+9.28 (2.91%)
Jul 20, 2026, 5:05 PM GMT
LON:0KKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 332.00 | 340.00 | 309.05 | 313.66 | 313.66 | -5.24% | 1,302 |
| Jun 18, 2026 | 341.67 | 350.00 | 314.55 | 331.01 | 331.01 | -4.11% | 2,142 |
| Jun 17, 2026 | 353.19 | 358.00 | 332.01 | 345.21 | 345.21 | -1.27% | 1,999 |
| Jun 16, 2026 | 353.50 | 365.00 | 344.05 | 349.64 | 349.64 | -1.88% | 2,391 |
| Jun 15, 2026 | 348.00 | 364.17 | 344.70 | 356.33 | 356.33 | 1.79% | 1,831 |
| Jun 12, 2026 | 355.00 | 372.00 | 340.51 | 350.08 | 350.08 | -1.07% | 396 |
| Jun 11, 2026 | 346.98 | 360.00 | 340.05 | 353.85 | 353.85 | -0.20% | 707 |
| Jun 10, 2026 | 335.26 | 360.00 | 328.11 | 354.57 | 354.57 | 5.78% | 1,097 |
| Jun 9, 2026 | 358.00 | 360.00 | 325.35 | 335.21 | 335.21 | -5.11% | 2,144 |
| Jun 8, 2026 | 352.00 | 359.00 | 343.61 | 353.26 | 353.26 | -0.61% | 1,045 |
| Jun 5, 2026 | 376.00 | 398.00 | 355.33 | 355.44 | 355.44 | -7.58% | 2,619 |
| Jun 4, 2026 | 362.80 | 389.97 | 357.00 | 384.60 | 384.60 | 3.62% | 3,691 |
| Jun 3, 2026 | 395.80 | 408.00 | 364.37 | 371.15 | 371.15 | -7.06% | 1,838 |
| Jun 2, 2026 | 396.96 | 411.41 | 380.20 | 399.34 | 399.34 | 1.54% | 4,277 |
| Jun 1, 2026 | 336.82 | 398.29 | 326.30 | 393.27 | 393.27 | 24.45% | 14,388 |
| May 29, 2026 | 328.29 | 354.40 | 303.86 | 316.02 | 316.02 | -4.09% | 20,171 |
| May 28, 2026 | 325.89 | 330.05 | 316.00 | 329.50 | 329.50 | 10.82% | 6,692 |
| May 27, 2026 | 308.32 | 313.00 | 294.43 | 297.33 | 297.33 | -2.25% | 2,549 |
| May 26, 2026 | 329.00 | 332.50 | 304.18 | 304.18 | 304.18 | -6.12% | 4,860 |
| May 22, 2026 | 322.58 | 330.99 | 317.50 | 324.00 | 324.00 | 0.54% | 956 |
| May 21, 2026 | 328.04 | 332.00 | 312.94 | 322.27 | 322.27 | -1.46% | 2,574 |
| May 20, 2026 | 335.00 | 349.99 | 325.00 | 327.06 | 327.06 | -1.72% | 628 |
| May 19, 2026 | 335.00 | 349.08 | 327.98 | 332.80 | 332.80 | -1.83% | 3,440 |
| May 18, 2026 | 312.16 | 339.14 | 308.55 | 339.00 | 339.00 | 7.09% | 7,803 |
| May 15, 2026 | 302.00 | 316.86 | 295.80 | 316.57 | 316.57 | 4.99% | 1,022 |
| May 14, 2026 | 304.00 | 310.43 | 292.26 | 301.51 | 301.51 | 0.13% | 749 |
| May 13, 2026 | 312.00 | 318.74 | 296.52 | 301.13 | 301.13 | -2.67% | 1,386 |
| 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 |