MongoDB, Inc. (LON:0KKZ)
London · Delayed Price · Currency is GBP · Price in USD 312.29
+17.41 (5.90%)
Jun 26, 2026, 5:13 PM GMT
LON:0KKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |