Skip to main content
logo
MongoDB, Inc. (LON:0KKZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
370.73
-23.13 (-5.87%)
Jun 3, 2026, 5:10 PM GMT

LON:0KKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026395.80408.00364.37373.80--6.40%1,402
Jun 2, 2026396.96411.41380.20399.34399.341.54%4,277
Jun 1, 2026336.82398.29326.30393.27393.2724.45%14,388
May 29, 2026328.29354.40303.86316.02316.02-4.09%20,171
May 28, 2026325.89330.05316.00329.50329.5010.82%6,692
May 27, 2026308.32313.00294.43297.33297.33-2.25%2,549
May 26, 2026329.00332.50304.18304.18304.18-6.12%4,860
May 22, 2026322.58330.99317.50324.00324.000.54%956
May 21, 2026328.04332.00312.94322.27322.27-1.46%2,574
May 20, 2026335.00349.99325.00327.06327.06-1.72%628
May 19, 2026335.00349.08327.98332.80332.80-1.83%3,440
May 18, 2026312.16339.14308.55339.00339.007.09%7,803
May 15, 2026302.00316.86295.80316.57316.574.99%1,022
May 14, 2026304.00310.43292.26301.51301.510.13%749
May 13, 2026312.00318.74296.52301.13301.13-2.67%1,386
May 12, 2026294.00317.57284.26309.40309.406.50%1,638
May 11, 2026298.92310.00290.50290.52290.52-2.75%1,130
May 8, 2026292.50300.90281.00298.74298.741.25%2,775
May 7, 2026265.50303.77264.16295.04295.0410.60%5,087
May 6, 2026266.33275.00255.45266.77266.770.12%2,014
May 5, 2026267.99273.00260.00266.45266.450.76%5,393
May 4, 2026270.00275.40259.59264.44264.440.87%1,262
May 1, 2026255.00269.75253.00262.17262.173.80%465
Apr 30, 2026251.00261.99244.88252.57252.57-1.39%2,731
Apr 29, 2026269.00269.00251.37256.14256.14-1.44%775
Apr 28, 2026263.50269.98256.76259.87259.87-1.90%569
Apr 27, 2026255.00264.99245.50264.89264.894.79%630
Apr 24, 2026261.00263.80241.00252.79252.79-0.49%1,923
Apr 23, 2026264.48269.00250.07254.02254.02-4.41%1,472
Apr 22, 2026265.39272.18263.00265.73265.730.85%428
Apr 21, 2026265.37272.68261.88263.48263.48-0.30%868
Apr 20, 2026261.96268.66256.40264.28264.280.38%1,326
Apr 17, 2026252.00268.36247.00263.28263.285.71%1,494
Apr 16, 2026246.90255.95240.00249.05249.052.10%2,228
Apr 15, 2026234.32244.04232.01243.93243.934.10%4,420
Apr 14, 2026237.00244.00231.50234.32234.32-0.71%2,607
Apr 13, 2026223.51237.25220.00236.00236.007.62%971
Apr 10, 2026225.01240.99216.32219.28219.28-5.77%2,670
Apr 9, 2026248.00251.99232.16232.71232.71-7.56%1,090
Apr 8, 2026261.12266.86250.72251.75251.75-0.18%1,055
Apr 7, 2026251.19256.99248.78252.20252.20-0.08%321
Apr 2, 2026242.80253.99240.00252.39252.39-0.21%2,048
Apr 1, 2026245.99253.22244.78252.92252.924.02%1,285
Mar 31, 2026239.30245.57231.26243.14243.143.45%1,137
Mar 30, 2026235.00244.59231.00235.04235.041.32%1,125
Mar 27, 2026247.83247.83230.00231.98231.98-4.19%593
Mar 26, 2026246.08250.13240.00242.12242.12-1.69%979
Mar 25, 2026258.00261.00240.98246.27246.27-3.91%2,095
Mar 24, 2026273.21278.00256.12256.29256.29-7.37%2,041
Mar 23, 2026261.16280.00257.01276.69276.695.90%5,418