MongoDB, Inc. (BVMF:M1DB34)
Brazil
· Delayed Price · Currency is BRL 65.25
-0.72 (-1.09%)
Last updated: Apr 28, 2026, 11:17 AM GMT-3
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.25 | 65.25 | 64.55 | 64.74 | 64.74 | -1.86% | 64 |
| Apr 27, 2026 | 65.86 | 65.97 | 65.86 | 65.97 | 65.97 | 4.00% | 242 |
| Apr 24, 2026 | 63.54 | 63.57 | 63.43 | 63.43 | 63.43 | -1.48% | 48 |
| Apr 23, 2026 | 63.27 | 64.38 | 63.27 | 64.38 | 64.38 | -3.16% | 42 |
| Apr 22, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.13% | 23 |
| Apr 20, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.14% | 42 |
| Apr 17, 2026 | 62.89 | 65.89 | 62.89 | 65.65 | 65.65 | 5.50% | 1,096 |
| Apr 16, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 1.98% | 67 |
| Apr 15, 2026 | 59.04 | 61.02 | 59.04 | 61.02 | 61.02 | 4.40% | 108 |
| Apr 14, 2026 | 58.70 | 58.70 | 58.45 | 58.45 | 58.45 | -0.43% | 73 |
| Apr 13, 2026 | 57.00 | 58.99 | 57.00 | 58.70 | 58.70 | 4.56% | 138 |
| Apr 10, 2026 | 57.10 | 57.10 | 56.12 | 56.14 | 56.14 | -4.72% | 394 |
| Apr 9, 2026 | 60.00 | 60.10 | 58.92 | 58.92 | 58.92 | -7.71% | 549 |
| Apr 8, 2026 | 63.90 | 63.90 | 63.84 | 63.84 | 63.84 | -2.06% | 59 |
| Apr 7, 2026 | 65.90 | 65.90 | 65.18 | 65.18 | 65.18 | -0.24% | 26 |
| Apr 6, 2026 | 65.65 | 65.65 | 65.34 | 65.34 | 65.34 | 0.02% | 197 |
| Apr 2, 2026 | 64.50 | 65.33 | 64.50 | 65.33 | 65.33 | 1.26% | 16 |
| Apr 1, 2026 | 64.90 | 65.11 | 64.52 | 64.52 | 64.52 | 1.98% | 3,025 |
| Mar 31, 2026 | 63.76 | 63.76 | 62.95 | 63.27 | 63.27 | 3.18% | 1,238 |
| Mar 30, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.64% | 21 |
| Mar 27, 2026 | 62.50 | 62.50 | 60.93 | 60.93 | 60.93 | -4.38% | 349 |
| Mar 26, 2026 | 65.18 | 65.18 | 63.72 | 63.72 | 63.72 | -0.92% | 80 |
| Mar 25, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -4.30% | 117 |
| Mar 24, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -6.78% | 63 |
| Mar 23, 2026 | 72.75 | 72.75 | 71.82 | 72.09 | 72.09 | 4.15% | 54 |
| Mar 20, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -1.90% | 20 |
| Mar 19, 2026 | 69.93 | 70.56 | 69.93 | 70.56 | 70.56 | 0.07% | 64 |
| Mar 18, 2026 | 71.05 | 71.05 | 70.51 | 70.51 | 70.51 | -0.56% | 44 |
| Mar 17, 2026 | 71.62 | 71.62 | 70.91 | 70.91 | 70.91 | 2.12% | 255 |
| Mar 16, 2026 | 71.90 | 71.90 | 69.44 | 69.44 | 69.44 | 0.20% | 527 |
| Mar 13, 2026 | 69.20 | 69.30 | 69.20 | 69.30 | 69.30 | 1.73% | 15 |
| Mar 12, 2026 | 68.92 | 68.92 | 68.12 | 68.12 | 68.12 | -1.52% | 251 |
| Mar 11, 2026 | 69.40 | 69.65 | 68.96 | 69.17 | 69.17 | -1.58% | 821 |
| Mar 10, 2026 | 68.85 | 70.65 | 68.85 | 70.28 | 70.28 | 2.05% | 270 |
| Mar 9, 2026 | 70.02 | 70.02 | 68.87 | 68.87 | 68.87 | -3.84% | 251 |
| 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 |