MongoDB, Inc. (FRA:526)
Germany
· Delayed Price · Currency is EUR 351.55
+11.20 (3.29%)
At close: Dec 5, 2025
MongoDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 342.05 | 351.55 | 338.95 | 351.55 | 351.55 | 3.29% | 41 |
| Dec 4, 2025 | 347.10 | 347.45 | 340.35 | 340.35 | 340.35 | -2.16% | 54 |
| Dec 3, 2025 | 345.50 | 347.85 | 341.90 | 347.85 | 347.85 | 0.68% | 195 |
| Dec 2, 2025 | 344.55 | 355.65 | 344.25 | 345.50 | 345.50 | 22.65% | 496 |
| Dec 1, 2025 | 283.00 | 287.50 | 280.40 | 281.70 | 281.70 | -1.26% | 308 |
| Nov 28, 2025 | 283.20 | 288.35 | 283.20 | 285.30 | 285.30 | 1.78% | - |
| Nov 27, 2025 | 280.40 | 280.40 | 280.20 | 280.30 | 280.30 | -0.57% | - |
| Nov 26, 2025 | 286.70 | 288.55 | 281.90 | 281.90 | 281.90 | -1.69% | 27 |
| Nov 25, 2025 | 285.45 | 287.60 | 280.45 | 286.75 | 286.75 | 0.39% | 22 |
| Nov 24, 2025 | 278.60 | 288.45 | 278.60 | 285.65 | 285.65 | 2.48% | 20 |
| Nov 21, 2025 | 284.35 | 284.35 | 272.45 | 278.75 | 278.75 | -2.19% | 120 |
| Nov 20, 2025 | 299.50 | 301.80 | 285.00 | 285.00 | 285.00 | -2.68% | 14 |
| Nov 19, 2025 | 290.45 | 292.85 | 289.50 | 292.85 | 292.85 | 0.50% | 370 |
| Nov 18, 2025 | 287.85 | 292.80 | 286.90 | 291.40 | 291.40 | -0.17% | 205 |
| Nov 17, 2025 | 306.50 | 306.50 | 290.15 | 291.90 | 291.90 | -2.99% | 54 |
| Nov 14, 2025 | 300.00 | 304.25 | 294.65 | 300.90 | 300.90 | -0.36% | 26 |
| Nov 13, 2025 | 315.05 | 315.05 | 299.10 | 302.00 | 302.00 | -4.16% | 78 |
| Nov 12, 2025 | 321.30 | 324.00 | 315.10 | 315.10 | 315.10 | -2.02% | 40 |
| Nov 11, 2025 | 322.20 | 322.20 | 314.65 | 321.60 | 321.60 | -0.59% | - |
| Nov 10, 2025 | 317.00 | 326.85 | 315.30 | 323.50 | 323.50 | 3.70% | 38 |
| Nov 7, 2025 | 310.10 | 311.95 | 293.80 | 311.95 | 311.95 | 1.20% | 38 |
| Nov 6, 2025 | 302.80 | 315.80 | 302.80 | 308.25 | 308.25 | 1.13% | 50 |
| Nov 5, 2025 | 306.30 | 309.60 | 304.80 | 304.80 | 304.80 | -1.53% | 12 |
| Nov 4, 2025 | 314.65 | 314.65 | 306.10 | 309.55 | 309.55 | -3.14% | 20 |
| Nov 3, 2025 | 312.75 | 338.00 | 311.35 | 319.60 | 319.60 | 2.55% | 215 |
| Oct 31, 2025 | 304.70 | 311.65 | 303.20 | 311.65 | 311.65 | 2.50% | 70 |
| Oct 30, 2025 | 289.95 | 305.65 | 289.95 | 304.05 | 304.05 | 4.61% | 40 |
| Oct 29, 2025 | 289.25 | 292.05 | 286.15 | 290.65 | 290.65 | 1.10% | - |
| Oct 28, 2025 | 291.35 | 293.90 | 287.50 | 287.50 | 287.50 | -1.51% | 1 |
| Oct 27, 2025 | 289.55 | 293.35 | 289.55 | 291.90 | 291.90 | 1.65% | - |
| Oct 24, 2025 | 284.55 | 291.80 | 284.55 | 287.15 | 287.15 | 1.16% | - |
| Oct 23, 2025 | 279.40 | 283.85 | 279.40 | 283.85 | 283.85 | 1.48% | - |
| Oct 22, 2025 | 279.75 | 280.15 | 274.35 | 279.70 | 279.70 | -0.30% | - |
| Oct 21, 2025 | 279.60 | 287.05 | 279.60 | 280.55 | 280.55 | 0.05% | - |
| Oct 20, 2025 | 273.15 | 281.65 | 273.15 | 280.40 | 280.40 | 2.88% | 90 |
| Oct 17, 2025 | 265.45 | 273.05 | 262.75 | 272.55 | 272.55 | 1.81% | 35 |
| Oct 16, 2025 | 272.05 | 275.70 | 267.70 | 267.70 | 267.70 | -1.64% | 40 |
| Oct 15, 2025 | 270.35 | 272.90 | 269.80 | 272.15 | 272.15 | 0.78% | 100 |
| Oct 14, 2025 | 272.60 | 272.60 | 265.65 | 270.05 | 270.05 | -1.85% | - |
| Oct 13, 2025 | 275.05 | 277.20 | 270.05 | 275.15 | 275.15 | 1.25% | 22 |
| Oct 10, 2025 | 285.70 | 286.70 | 270.65 | 271.75 | 271.75 | -5.26% | 15 |
| Oct 9, 2025 | 279.95 | 287.80 | 279.95 | 286.85 | 286.85 | 2.32% | 3,400 |
| Oct 8, 2025 | 273.85 | 280.65 | 273.85 | 280.35 | 280.35 | 2.82% | 4 |
| Oct 7, 2025 | 274.40 | 276.20 | 267.45 | 272.65 | 272.65 | -0.64% | 60 |
| Oct 6, 2025 | 274.55 | 279.60 | 274.40 | 274.40 | 274.40 | 1.69% | 37 |
| Oct 3, 2025 | 278.05 | 278.20 | 269.85 | 269.85 | 269.85 | -2.76% | 11 |
| Oct 2, 2025 | 273.45 | 285.15 | 273.45 | 277.50 | 277.50 | 1.61% | 45 |
| Oct 1, 2025 | 262.65 | 273.65 | 262.65 | 273.10 | 273.10 | 3.21% | - |
| Sep 30, 2025 | 269.10 | 269.10 | 261.75 | 264.60 | 264.60 | -2.00% | 9 |
| Sep 29, 2025 | 271.60 | 272.80 | 268.05 | 270.00 | 270.00 | -0.18% | 450 |
| Sep 26, 2025 | 268.95 | 270.50 | 267.85 | 270.50 | 270.50 | 0.22% | - |
| Sep 25, 2025 | 268.05 | 269.90 | 264.10 | 269.90 | 269.90 | 0.17% | 10 |
| Sep 24, 2025 | 269.65 | 273.45 | 269.35 | 269.45 | 269.45 | 0.20% | - |
| Sep 23, 2025 | 273.25 | 276.95 | 268.90 | 268.90 | 268.90 | -1.66% | 5 |
| Sep 22, 2025 | 274.30 | 276.80 | 273.45 | 273.45 | 273.45 | -0.40% | - |
| Sep 19, 2025 | 268.00 | 275.20 | 268.00 | 274.55 | 274.55 | 2.85% | 4 |
| Sep 18, 2025 | 269.20 | 269.20 | 265.50 | 266.95 | 266.95 | -0.15% | 40 |
| Sep 17, 2025 | 275.80 | 275.90 | 266.90 | 267.35 | 267.35 | -3.17% | 10 |
| Sep 16, 2025 | 286.60 | 286.60 | 275.40 | 276.10 | 276.10 | -2.83% | 152 |
| Sep 15, 2025 | 279.85 | 291.50 | 279.85 | 284.15 | 284.15 | 0.80% | 41 |
| Sep 12, 2025 | 282.35 | 284.80 | 280.80 | 281.90 | 281.90 | -0.51% | - |
| Sep 11, 2025 | 285.55 | 287.10 | 282.70 | 283.35 | 283.35 | -0.84% | - |
| Sep 10, 2025 | 285.75 | 291.10 | 285.75 | 285.75 | 285.75 | 1.31% | 116 |
| Sep 9, 2025 | 274.25 | 282.05 | 274.25 | 282.05 | 282.05 | 2.81% | 15 |
| Sep 8, 2025 | 276.45 | 276.60 | 273.90 | 274.35 | 274.35 | -0.76% | 55 |
| Sep 5, 2025 | 275.55 | 281.40 | 275.00 | 276.45 | 276.45 | 0.73% | 252 |
| Sep 4, 2025 | 266.15 | 276.00 | 264.55 | 274.45 | 274.45 | 2.87% | - |
| Sep 3, 2025 | 273.30 | 275.70 | 263.20 | 266.80 | 266.80 | -2.16% | 350 |
| Sep 2, 2025 | 267.25 | 273.95 | 267.25 | 272.70 | 272.70 | 1.87% | 138 |
| Sep 1, 2025 | 268.25 | 270.05 | 267.70 | 267.70 | 267.70 | -0.06% | 10 |
| Aug 29, 2025 | 271.40 | 273.00 | 264.80 | 267.85 | 267.85 | -1.74% | 54 |
| Aug 28, 2025 | 256.00 | 273.05 | 255.00 | 272.60 | 272.60 | 6.90% | 910 |
| Aug 27, 2025 | 242.80 | 255.00 | 239.00 | 255.00 | 255.00 | 38.53% | 1,387 |
| Aug 26, 2025 | 187.00 | 188.50 | 182.22 | 184.08 | 184.08 | -1.68% | 131 |
| Aug 25, 2025 | 186.52 | 187.22 | 183.90 | 187.22 | 187.22 | 0.33% | 20 |
| Aug 22, 2025 | 181.96 | 186.60 | 181.14 | 186.60 | 186.60 | 2.48% | 20 |
| Aug 21, 2025 | 182.34 | 182.40 | 179.78 | 182.08 | 182.08 | 0.19% | - |
| Aug 20, 2025 | 186.04 | 186.78 | 179.22 | 181.74 | 181.74 | -2.73% | 18 |
| Aug 19, 2025 | 195.14 | 195.14 | 186.84 | 186.84 | 186.84 | -3.71% | 118 |
| Aug 18, 2025 | 186.12 | 197.50 | 186.12 | 194.04 | 194.04 | 4.22% | 470 |
| Aug 15, 2025 | 177.12 | 186.18 | 177.12 | 186.18 | 186.18 | 6.15% | 440 |
| Aug 14, 2025 | 176.34 | 177.94 | 174.04 | 175.40 | 175.40 | -0.80% | 35 |
| Aug 13, 2025 | 178.08 | 181.00 | 176.24 | 176.82 | 176.82 | -0.65% | 10 |
| Aug 12, 2025 | 172.34 | 177.98 | 172.34 | 177.98 | 177.98 | 3.34% | 23 |
| Aug 11, 2025 | 180.02 | 183.04 | 172.22 | 172.22 | 172.22 | -3.90% | 96 |
| Aug 8, 2025 | 193.62 | 195.00 | 179.20 | 179.20 | 179.20 | -7.94% | 13 |
| Aug 7, 2025 | 201.85 | 208.45 | 186.86 | 194.66 | 194.66 | -3.37% | 70 |
| Aug 6, 2025 | 197.28 | 201.50 | 197.28 | 201.45 | 201.45 | 2.11% | - |
| Aug 5, 2025 | 196.08 | 197.28 | 196.08 | 197.28 | 197.28 | 1.22% | - |
| Aug 4, 2025 | 192.16 | 195.58 | 192.16 | 194.90 | 194.90 | 2.46% | 7 |
| Aug 1, 2025 | 206.55 | 206.55 | 189.34 | 190.22 | 190.22 | -8.22% | 156 |
| Jul 31, 2025 | 219.00 | 222.10 | 207.25 | 207.25 | 207.25 | -2.59% | 17 |
| Jul 30, 2025 | 208.35 | 213.20 | 207.25 | 212.75 | 212.75 | 2.11% | 70 |
| Jul 29, 2025 | 210.85 | 213.05 | 208.35 | 208.35 | 208.35 | -0.26% | 71 |
| Jul 28, 2025 | 206.35 | 211.10 | 206.35 | 208.90 | 208.90 | 1.51% | 105 |
| Jul 25, 2025 | 199.82 | 212.15 | 199.82 | 205.80 | 205.80 | 3.37% | 112 |
| Jul 24, 2025 | 193.84 | 200.60 | 193.84 | 199.10 | 199.10 | 2.97% | 10 |
| Jul 23, 2025 | 190.70 | 193.76 | 189.72 | 193.36 | 193.36 | 1.33% | - |
| Jul 22, 2025 | 189.14 | 193.94 | 189.14 | 190.82 | 190.82 | 0.70% | 1 |
| Jul 21, 2025 | 189.84 | 190.30 | 189.32 | 189.50 | 189.50 | 0.12% | 30 |