MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 416.39
-2.11 (-0.50%)
Sep 25, 2026, 5:09 PM GMT
LON:0KKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 422.18 | 432.61 | 414.53 | 414.53 | - | -0.95% | 377 |
| Sep 24, 2026 | 421.86 | 438.24 | 417.19 | 418.50 | 418.50 | -2.96% | 602 |
| Sep 23, 2026 | 437.87 | 437.87 | 422.64 | 431.27 | 431.27 | -0.78% | 708 |
| Sep 22, 2026 | 402.49 | 437.00 | 396.00 | 434.66 | 434.66 | 8.80% | 1,669 |
| Sep 21, 2026 | 385.79 | 405.99 | 374.00 | 399.49 | 399.49 | 4.26% | 1,549 |
| Sep 18, 2026 | 403.00 | 404.60 | 382.05 | 383.16 | 383.16 | -2.59% | 1,262 |
| Sep 17, 2026 | 386.97 | 402.76 | 372.11 | 393.35 | 393.35 | 2.87% | 1,509 |
| Sep 16, 2026 | 372.97 | 386.91 | 372.81 | 382.38 | 382.38 | 0.13% | 675 |
| Sep 15, 2026 | 385.21 | 387.88 | 371.64 | 381.87 | 381.87 | -0.97% | 1,269 |
| Sep 14, 2026 | 355.18 | 385.93 | 355.13 | 385.61 | 385.61 | 6.02% | 2,169 |
| Sep 11, 2026 | 369.03 | 383.50 | 361.88 | 363.73 | 363.73 | -2.28% | 974 |
| Sep 10, 2026 | 362.80 | 378.14 | 350.00 | 372.22 | 372.22 | 3.10% | 3,894 |
| Sep 9, 2026 | 361.93 | 367.40 | 354.20 | 361.03 | 361.03 | 0.09% | 1,539 |
| Sep 8, 2026 | 368.80 | 377.00 | 354.23 | 360.70 | 360.70 | -3.93% | 1,876 |
| Sep 7, 2026 | 375.44 | 375.44 | 375.44 | 375.44 | 375.44 | - | 52 |
| Sep 4, 2026 | 381.43 | 387.50 | 365.80 | 375.44 | 375.44 | -1.91% | 6,673 |
| Sep 3, 2026 | 380.04 | 391.00 | 376.19 | 382.74 | 382.74 | 0.73% | 4,070 |
| Sep 2, 2026 | 375.00 | 398.49 | 368.00 | 379.98 | 379.98 | -13.31% | 16,361 |
| Sep 1, 2026 | 460.00 | 472.30 | 430.42 | 438.30 | 438.30 | -2.98% | 1,491 |
| 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 |