MongoDB, Inc. (BVMF:M1DB34)
Brazil
· Delayed Price · Currency is BRL 71.62
+1.27 (1.81%)
At close: Mar 6, 2026
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.34 | 71.62 | 70.34 | 71.62 | 71.62 | 1.81% | 516 |
| Mar 5, 2026 | 63.55 | 70.35 | 63.55 | 70.35 | 70.35 | 8.48% | 460 |
| Mar 4, 2026 | 67.00 | 67.00 | 64.21 | 64.85 | 64.85 | -2.85% | 12,242 |
| Mar 3, 2026 | 62.50 | 68.91 | 62.50 | 66.75 | 66.75 | -20.87% | 1,566 |
| Mar 2, 2026 | 83.85 | 84.46 | 83.85 | 84.35 | 84.35 | 2.29% | 4 |
| Feb 27, 2026 | 86.48 | 86.48 | 82.46 | 82.46 | 82.46 | -3.89% | 403 |
| Feb 26, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 7.67% | 26 |
| Feb 25, 2026 | 80.60 | 80.60 | 79.63 | 79.69 | 79.69 | -2.71% | 147 |
| Feb 24, 2026 | 78.88 | 81.91 | 78.88 | 81.91 | 81.91 | 5.66% | 1,018 |
| Feb 23, 2026 | 87.44 | 87.44 | 77.52 | 77.52 | 77.52 | -13.22% | 539 |
| Feb 20, 2026 | 93.16 | 93.16 | 89.33 | 89.33 | 89.33 | -3.58% | 109 |
| Feb 19, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -2.69% | 12 |
| Feb 18, 2026 | 95.04 | 95.21 | 95.04 | 95.21 | 95.21 | -1.14% | 9 |
| Feb 13, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 3.57% | 22 |
| Feb 12, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -1.08% | 57 |
| Feb 11, 2026 | 98.43 | 98.43 | 92.45 | 94.01 | 94.01 | -4.29% | 2,265 |
| Feb 10, 2026 | 94.52 | 98.22 | 94.52 | 98.22 | 98.22 | 5.44% | 2,004 |
| Feb 9, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 4.21% | 70 |
| Feb 6, 2026 | 88.43 | 89.39 | 88.43 | 89.39 | 89.39 | 4.21% | 105 |
| Feb 5, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -3.20% | 28 |
| Feb 4, 2026 | 87.10 | 88.62 | 87.10 | 88.62 | 88.62 | -0.14% | 290 |
| Feb 3, 2026 | 88.21 | 88.74 | 88.21 | 88.74 | 88.74 | -8.62% | 77 |
| Feb 2, 2026 | 97.80 | 97.80 | 97.11 | 97.11 | 97.11 | -1.12% | 224 |
| Jan 30, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 2.36% | 111 |
| Jan 29, 2026 | 96.16 | 96.31 | 95.72 | 95.95 | 95.95 | -11.27% | 470 |
| Jan 28, 2026 | 108.04 | 108.14 | 108.04 | 108.14 | 108.14 | 1.04% | 902 |
| Jan 27, 2026 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | -1.61% | 26 |
| Jan 26, 2026 | 105.36 | 108.78 | 105.36 | 108.78 | 108.78 | 3.49% | 28 |
| Jan 23, 2026 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | 0.20% | 93 |
| Jan 22, 2026 | 103.40 | 104.90 | 103.40 | 104.90 | 104.90 | 2.36% | 50 |
| Jan 21, 2026 | 101.50 | 102.48 | 101.50 | 102.48 | 102.48 | -0.26% | 325 |
| Jan 20, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -6.17% | 32 |
| Jan 16, 2026 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | 3.61% | 111 |
| Jan 15, 2026 | 103.17 | 105.69 | 103.17 | 105.69 | 105.69 | 0.41% | 589 |
| Jan 14, 2026 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | -5.44% | 9 |
| Jan 13, 2026 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -0.69% | 56 |
| Jan 12, 2026 | 112.50 | 112.50 | 112.09 | 112.09 | 112.09 | 1.62% | 30 |
| Jan 9, 2026 | 110.44 | 110.44 | 110.30 | 110.30 | 110.30 | -1.09% | 86 |
| Jan 8, 2026 | 114.50 | 114.50 | 111.51 | 111.51 | 111.51 | -6.16% | 447 |
| Jan 7, 2026 | 118.87 | 118.87 | 118.83 | 118.83 | 118.83 | 2.30% | 37 |
| Jan 6, 2026 | 113.84 | 116.49 | 113.84 | 116.16 | 116.16 | 1.83% | 380 |
| Jan 5, 2026 | 112.24 | 114.07 | 112.24 | 114.07 | 114.07 | 5.15% | 613 |
| Jan 2, 2026 | 108.36 | 108.48 | 108.36 | 108.48 | 108.48 | -7.09% | 4 |
| Dec 30, 2025 | 117.00 | 117.00 | 116.76 | 116.76 | 116.76 | -1.33% | 539 |
| Dec 29, 2025 | 118.00 | 118.47 | 118.00 | 118.33 | 118.33 | -2.31% | 155 |
| Dec 26, 2025 | 121.40 | 121.43 | 121.13 | 121.13 | 121.13 | 0.31% | 234 |
| Dec 23, 2025 | 120.91 | 120.91 | 120.75 | 120.75 | 120.75 | -1.44% | 81 |
| Dec 22, 2025 | 121.99 | 122.51 | 121.99 | 122.51 | 122.51 | 3.04% | 160 |
| Dec 19, 2025 | 118.13 | 118.89 | 117.96 | 118.89 | 118.89 | 1.17% | 221 |
| Dec 18, 2025 | 117.30 | 117.51 | 117.30 | 117.51 | 117.51 | 2.63% | 155 |
| Dec 17, 2025 | 116.30 | 116.30 | 114.50 | 114.50 | 114.50 | -0.20% | 275 |
| Dec 16, 2025 | 115.60 | 115.93 | 114.61 | 114.73 | 114.73 | 2.46% | 169 |
| Dec 15, 2025 | 112.10 | 113.00 | 111.98 | 111.98 | 111.98 | -0.88% | 1,263 |
| Dec 12, 2025 | 112.70 | 113.54 | 112.70 | 112.97 | 112.97 | -1.72% | 257 |
| Dec 11, 2025 | 117.00 | 117.00 | 114.60 | 114.95 | 114.95 | -1.13% | 165 |
| Dec 10, 2025 | 113.39 | 116.26 | 113.39 | 116.26 | 116.26 | 3.30% | 142 |
| Dec 9, 2025 | 114.00 | 114.00 | 112.55 | 112.55 | 112.55 | -0.40% | 247 |
| Dec 8, 2025 | 113.45 | 113.45 | 113.00 | 113.00 | 113.00 | 1.57% | 346 |
| 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 |