MongoDB, Inc. (LON:0KKZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 327.48
-0.13 (-0.04%)
Nov 10, 2026, 5:06 PM GMT
LON:0KKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 327.00 | 336.67 | 319.43 | 327.48 | 327.48 | -0.04% | 781 |
| Nov 9, 2026 | 313.90 | 331.00 | 310.00 | 327.61 | 327.61 | 5.19% | 1,889 |
| Nov 6, 2026 | 297.00 | 321.00 | 297.00 | 311.46 | 311.46 | 1.66% | 745 |
| Nov 5, 2026 | 323.00 | 328.54 | 296.41 | 306.38 | 306.38 | -7.13% | 4,064 |
| Nov 4, 2026 | 337.00 | 344.94 | 313.94 | 329.91 | 329.91 | -1.45% | 1,456 |
| Nov 3, 2026 | 330.00 | 341.43 | 321.00 | 334.78 | 334.78 | -0.78% | 886 |
| Nov 2, 2026 | 358.48 | 362.70 | 334.53 | 337.41 | 337.41 | -2.97% | 1,085 |
| Oct 30, 2026 | 371.04 | 375.69 | 341.35 | 347.74 | 347.74 | -8.06% | 1,316 |
| Oct 29, 2026 | 389.97 | 395.00 | 367.00 | 378.24 | 378.24 | -3.42% | 1,003 |
| Oct 28, 2026 | 388.92 | 401.00 | 381.00 | 391.65 | 391.65 | 0.03% | 1,098 |
| Oct 27, 2026 | 389.74 | 394.61 | 380.00 | 391.54 | 391.54 | 0.97% | 1,309 |
| Oct 26, 2026 | 370.91 | 389.43 | 365.59 | 387.78 | 387.78 | 3.84% | 1,950 |
| Oct 23, 2026 | 362.00 | 375.10 | 357.00 | 373.44 | 373.44 | 2.18% | 498 |
| Oct 22, 2026 | 388.00 | 390.48 | 362.94 | 365.47 | 365.47 | -6.05% | 1,440 |
| Oct 21, 2026 | 371.65 | 392.93 | 360.00 | 389.00 | 389.00 | 6.23% | 2,587 |
| Oct 20, 2026 | 348.36 | 366.19 | 340.51 | 366.19 | 366.19 | 5.91% | 960 |
| Oct 19, 2026 | 340.57 | 351.19 | 333.00 | 345.74 | 345.74 | 3.36% | 3,861 |
| Oct 16, 2026 | 369.26 | 377.50 | 328.87 | 334.50 | 334.50 | -6.60% | 3,509 |
| Oct 15, 2026 | 353.43 | 362.22 | 341.00 | 358.13 | 358.13 | -0.71% | 1,779 |
| Oct 14, 2026 | 376.00 | 381.08 | 359.45 | 360.68 | 360.68 | -5.40% | 1,854 |
| Oct 13, 2026 | 377.68 | 411.35 | 371.18 | 381.26 | 381.26 | 0.21% | 7,815 |
| Oct 12, 2026 | 390.00 | 390.00 | 375.82 | 380.47 | 380.47 | -1.08% | 2,207 |
| Oct 9, 2026 | 369.00 | 387.37 | 366.18 | 384.61 | 384.61 | 5.70% | 5,658 |
| Oct 8, 2026 | 362.21 | 373.00 | 357.50 | 363.86 | 363.86 | 0.57% | 8,108 |
| Oct 7, 2026 | 359.67 | 368.00 | 355.55 | 361.79 | 361.79 | -0.57% | 1,137 |
| Oct 6, 2026 | 365.00 | 374.68 | 355.00 | 363.87 | 363.87 | 0.89% | 7,580 |
| Oct 5, 2026 | 357.77 | 366.84 | 351.20 | 360.66 | 360.66 | 0.92% | 2,184 |
| Oct 2, 2026 | 356.91 | 359.80 | 336.51 | 357.36 | 357.36 | 1.77% | 4,435 |
| Oct 1, 2026 | 360.00 | 360.00 | 342.28 | 351.13 | 351.13 | -0.65% | 3,708 |
| Sep 30, 2026 | 337.53 | 370.15 | 334.70 | 353.43 | 353.43 | 6.37% | 24,690 |
| Sep 29, 2026 | 336.13 | 347.12 | 321.00 | 332.26 | 332.26 | -2.26% | 24,879 |
| Sep 28, 2026 | 408.77 | 415.75 | 300.01 | 339.93 | 339.93 | -18.37% | 52,213 |
| Sep 25, 2026 | 422.18 | 432.61 | 413.42 | 416.42 | 416.42 | -0.50% | 506 |
| 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 |