MongoDB, Inc. (BVMF:M1DB34)
Brazil
· Delayed Price · Currency is BRL 111.25
+5.64 (5.34%)
At close: Dec 5, 2025
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.96 | 111.25 | 110.96 | 111.25 | 111.25 | 5.34% | 112 |
| Dec 4, 2025 | 106.60 | 106.60 | 105.08 | 105.61 | 105.61 | -2.04% | 1,114 |
| Dec 3, 2025 | 108.75 | 109.10 | 106.49 | 107.81 | 107.81 | 0.45% | 487 |
| Dec 2, 2025 | 105.00 | 110.53 | 105.00 | 107.33 | 107.33 | 21.28% | 590 |
| Dec 1, 2025 | 88.53 | 88.53 | 88.50 | 88.50 | 88.50 | -0.76% | 174 |
| Nov 28, 2025 | 88.66 | 89.18 | 88.66 | 89.18 | 89.18 | 1.66% | 223 |
| Nov 26, 2025 | 88.84 | 88.84 | 87.72 | 87.72 | 87.72 | -0.68% | 41 |
| Nov 25, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.53% | 8 |
| Nov 24, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 1.60% | 40 |
| Nov 21, 2025 | 84.15 | 87.39 | 84.15 | 87.39 | 87.39 | -2.62% | 115 |
| Nov 19, 2025 | 90.36 | 90.51 | 89.74 | 89.74 | 89.74 | -0.62% | 66 |
| Nov 18, 2025 | 89.33 | 90.38 | 89.33 | 90.30 | 90.30 | 0.60% | 98 |
| Nov 17, 2025 | 92.89 | 92.89 | 89.76 | 89.76 | 89.76 | -3.05% | 5 |
| Nov 14, 2025 | 89.79 | 93.07 | 89.50 | 92.58 | 92.58 | -0.98% | 107 |
| Nov 13, 2025 | 94.69 | 94.69 | 93.50 | 93.50 | 93.50 | -4.12% | 63 |
| Nov 12, 2025 | 98.80 | 98.80 | 97.42 | 97.52 | 97.52 | -0.95% | 138 |
| Nov 11, 2025 | 96.04 | 98.46 | 96.04 | 98.46 | 98.46 | -1.06% | 1,074 |
| Nov 10, 2025 | 97.90 | 99.51 | 97.90 | 99.51 | 99.51 | 4.30% | 84 |
| Nov 7, 2025 | 92.90 | 95.41 | 92.90 | 95.41 | 95.41 | -1.10% | 110 |
| Nov 6, 2025 | 94.09 | 96.47 | 94.09 | 96.47 | 96.47 | 2.53% | 396 |
| Nov 5, 2025 | 95.80 | 95.80 | 94.09 | 94.09 | 94.09 | -0.75% | 37 |
| Nov 4, 2025 | 97.16 | 97.16 | 94.80 | 94.80 | 94.80 | -2.94% | 32 |
| Nov 3, 2025 | 104.46 | 104.46 | 96.66 | 97.67 | 97.67 | 1.30% | 5,149 |
| Oct 31, 2025 | 95.26 | 96.42 | 94.94 | 96.42 | 96.42 | 1.08% | 1,172 |
| Oct 30, 2025 | 95.50 | 95.50 | 95.39 | 95.39 | 95.39 | 4.15% | 41 |
| Oct 29, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.85% | 60 |
| Oct 28, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -0.14% | 32 |
| Oct 27, 2025 | 91.70 | 91.70 | 90.95 | 90.95 | 90.95 | -0.14% | 261 |
| Oct 24, 2025 | 89.92 | 91.08 | 89.92 | 91.08 | 91.08 | 2.86% | 22 |
| Oct 23, 2025 | 85.94 | 88.55 | 85.94 | 88.55 | 88.55 | 0.97% | 77 |
| Oct 22, 2025 | 87.60 | 87.70 | 87.60 | 87.70 | 87.70 | -0.20% | 40 |
| Oct 21, 2025 | 89.50 | 89.50 | 87.88 | 87.88 | 87.88 | -0.46% | 117 |
| Oct 20, 2025 | 88.28 | 88.29 | 88.28 | 88.29 | 88.29 | 1.78% | 41 |
| Oct 17, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 1.57% | 47 |
| Oct 16, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -1.96% | 13 |
| Oct 15, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 1.27% | 42 |
| Oct 14, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -0.74% | 69 |
| Oct 13, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | -0.47% | 50 |
| Oct 10, 2025 | 88.40 | 88.40 | 87.08 | 87.08 | 87.08 | -1.88% | 149 |
| Oct 9, 2025 | 89.96 | 90.00 | 88.75 | 88.75 | 88.75 | 1.13% | 57 |
| Oct 8, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 3.81% | 4 |
| Oct 7, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -2.65% | 46 |
| Oct 6, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 1.35% | 49 |
| Oct 3, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -1.75% | 9 |
| Oct 2, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 1.89% | 23 |
| Oct 1, 2025 | 85.74 | 85.74 | 85.59 | 85.59 | 85.59 | 3.82% | 40 |
| Sep 30, 2025 | 82.45 | 82.45 | 81.92 | 82.44 | 82.44 | -2.24% | 64 |
| Sep 29, 2025 | 85.25 | 85.25 | 84.33 | 84.33 | 84.33 | 0.20% | 60 |
| Sep 26, 2025 | 84.23 | 84.23 | 84.16 | 84.16 | 84.16 | -0.38% | 60 |
| Sep 25, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.04% | 6 |
| Sep 24, 2025 | 85.28 | 85.28 | 84.42 | 84.51 | 84.51 | 0.64% | 364 |
| Sep 23, 2025 | 84.22 | 84.22 | 83.97 | 83.97 | 83.97 | -2.54% | 57 |
| Sep 22, 2025 | 86.30 | 86.30 | 85.68 | 86.16 | 86.16 | 0.84% | 78 |
| Sep 19, 2025 | 85.28 | 85.62 | 85.28 | 85.44 | 85.44 | 2.20% | 99 |
| Sep 18, 2025 | 83.16 | 83.60 | 83.16 | 83.60 | 83.60 | -1.39% | 61 |
| Sep 17, 2025 | 86.13 | 86.13 | 82.47 | 84.78 | 84.78 | -2.69% | 2,052 |
| Sep 16, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -2.32% | 42 |
| Sep 15, 2025 | 89.82 | 91.89 | 89.19 | 89.19 | 89.19 | 0.71% | 497 |
| Sep 12, 2025 | 88.11 | 88.56 | 88.11 | 88.56 | 88.56 | -1.89% | 58 |
| Sep 11, 2025 | 88.90 | 90.27 | 88.90 | 90.27 | 90.27 | -0.50% | 29 |
| Sep 10, 2025 | 92.97 | 92.97 | 90.72 | 90.72 | 90.72 | 1.51% | 128 |
| Sep 9, 2025 | 89.75 | 89.75 | 89.37 | 89.37 | 89.37 | 2.06% | 271 |
| Sep 8, 2025 | 88.71 | 88.71 | 87.57 | 87.57 | 87.57 | -0.41% | 306 |
| Sep 5, 2025 | 89.00 | 89.00 | 87.60 | 87.93 | 87.93 | 0.66% | 269 |
| Sep 4, 2025 | 84.51 | 87.35 | 84.51 | 87.35 | 87.35 | 0.26% | 175 |
| Sep 2, 2025 | 85.00 | 87.66 | 85.00 | 87.12 | 87.12 | 2.80% | 243 |
| Sep 1, 2025 | 82.00 | 84.75 | 82.00 | 84.75 | 84.75 | 0.50% | 473 |
| Aug 29, 2025 | 86.13 | 86.85 | 83.80 | 84.33 | 84.33 | -2.40% | 428 |
| Aug 28, 2025 | 80.56 | 86.42 | 80.56 | 86.40 | 86.40 | 9.01% | 809 |
| Aug 27, 2025 | 75.49 | 79.26 | 75.36 | 79.26 | 79.26 | 35.49% | 320 |
| Aug 25, 2025 | 58.61 | 58.77 | 58.50 | 58.50 | 58.50 | -2.01% | 40 |
| Aug 22, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 3.65% | 3 |
| Aug 21, 2025 | 57.96 | 57.96 | 57.60 | 57.60 | 57.60 | -0.41% | 20 |
| Aug 20, 2025 | 58.26 | 58.26 | 57.84 | 57.84 | 57.84 | -3.70% | 40 |
| Aug 19, 2025 | 60.78 | 60.78 | 59.79 | 60.06 | 60.06 | -3.73% | 1,052 |
| Aug 18, 2025 | 61.01 | 62.64 | 61.01 | 62.39 | 62.39 | 6.38% | 871 |
| Aug 15, 2025 | 59.08 | 59.22 | 58.62 | 58.65 | 58.65 | 5.79% | 142 |
| Aug 14, 2025 | 55.80 | 55.80 | 55.44 | 55.44 | 55.44 | -0.40% | 240 |
| Aug 13, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.14% | 53 |
| Aug 12, 2025 | 56.20 | 56.30 | 56.20 | 56.30 | 56.30 | 3.36% | 55 |
| Aug 11, 2025 | 55.75 | 55.75 | 54.47 | 54.47 | 54.47 | -3.73% | 120 |
| Aug 8, 2025 | 57.78 | 57.78 | 56.58 | 56.58 | 56.58 | -7.85% | 40 |
| Aug 7, 2025 | 59.90 | 61.40 | 59.90 | 61.40 | 61.40 | -4.11% | 223 |
| Aug 6, 2025 | 63.99 | 64.03 | 63.99 | 64.03 | 64.03 | 1.83% | 7 |
| Aug 5, 2025 | 62.56 | 62.88 | 62.56 | 62.88 | 62.88 | 0.93% | 60 |
| Aug 4, 2025 | 62.39 | 62.39 | 61.98 | 62.30 | 62.30 | 2.50% | 340 |
| Aug 1, 2025 | 62.08 | 62.08 | 60.65 | 60.78 | 60.78 | -9.15% | 375 |
| Jul 31, 2025 | 70.34 | 70.34 | 66.90 | 66.90 | 66.90 | -1.46% | 64 |
| Jul 30, 2025 | 68.56 | 68.56 | 67.50 | 67.89 | 67.89 | 1.24% | 22 |
| Jul 29, 2025 | 66.98 | 67.06 | 66.98 | 67.06 | 67.06 | -1.21% | 38 |
| Jul 28, 2025 | 67.15 | 68.26 | 67.15 | 67.88 | 67.88 | 1.24% | 356 |
| Jul 25, 2025 | 66.66 | 68.68 | 66.66 | 67.05 | 67.05 | 3.23% | 1,222 |
| Jul 24, 2025 | 65.55 | 67.00 | 64.45 | 64.95 | 64.95 | 2.61% | 76 |
| Jul 23, 2025 | 63.18 | 63.30 | 63.18 | 63.30 | 63.30 | 0.96% | 18 |
| Jul 22, 2025 | 63.28 | 63.36 | 62.44 | 62.70 | 62.70 | 1.06% | 82 |
| Jul 21, 2025 | 62.10 | 62.10 | 62.04 | 62.04 | 62.04 | 1.08% | 307 |
| Jul 18, 2025 | 61.20 | 61.79 | 61.20 | 61.38 | 61.38 | 0.49% | 428 |
| Jul 17, 2025 | 59.85 | 61.12 | 59.85 | 61.08 | 61.08 | 5.38% | 408 |
| Jul 16, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.62% | 34 |
| Jul 15, 2025 | 58.87 | 59.00 | 58.32 | 58.32 | 58.32 | 3.46% | 228 |