TipRanks
Go Ultimate55% OFF

MongoDB (526) Historical Prices

DE:526 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026331.60332.35308.65308.65308.65-11.33%1280.48
Oct 29, 2026343.40352.80338.00348.10348.10-1.58%980.37
Oct 28, 2026352.50356.10349.20353.70353.70+0.38%270.10
Oct 27, 2026346.65352.35346.65352.35352.35+2.17%1170.43
Oct 26, 2026329.95348.60329.95344.85344.85+5.11%1360.51
Oct 23, 2026322.80328.10322.80328.10328.10-1.28%270.10
Oct 22, 2026340.85344.80331.05332.35332.35-1.73%1540.57
Oct 21, 2026326.60338.20326.25338.20338.20+5.99%250.09
Oct 20, 2026309.20319.10306.65319.10319.10+2.65%300.11
Oct 19, 2026305.50310.85303.15310.85310.85+3.56%6072.34
Oct 16, 2026324.90329.00300.15300.15300.15-6.79%460.18
Oct 15, 2026312.60322.00307.25322.00322.00-2.51%2911.14
Oct 14, 2026335.70335.70329.00330.30330.30-5.99%2701.08
Oct 13, 2026340.20359.25334.95351.35351.35+3.28%5972.45
Oct 12, 2026345.35348.10340.20340.20340.20+0.29%760.31
Oct 09, 2026331.50340.50331.50339.20339.20+2.85%670.27
Oct 08, 2026322.90329.80322.75329.80329.80+2.25%450.18
Oct 07, 2026320.75324.60317.95322.55322.55-0.60%6702.86
Oct 06, 2026320.15332.25317.70324.50324.50+2.79%4622.04
Oct 05, 2026319.30324.05315.10315.70315.70-0.21%2711.21
Oct 02, 2026313.00316.65310.00316.35316.35+0.56%1400.62
Oct 01, 2026311.50314.70310.40314.60314.60-0.17%1,0164.87
Sep 30, 2026296.20315.35294.80315.15315.15+8.65%8284.24
Sep 29, 2026299.25302.20284.25290.05290.05-3.19%1,4648.35
Sep 28, 2026359.80359.80269.25299.60299.60-18.24%2,12014.69
Sep 25, 2026371.30371.30366.20366.45366.45-1.28%1350.95
Sep 24, 2026373.15373.65371.20371.20371.20-3.31%700.49
Sep 23, 2026376.00383.90375.45383.90383.90+5.55%520.36
Sep 22, 2026356.05363.70356.05363.70363.70+4.66%1220.84
Sep 21, 2026335.55347.50335.55347.50347.50+3.81%00.00
Sep 18, 2026344.25344.25334.75334.75334.75-4.10%00.00
Sep 17, 2026330.55349.05329.30349.05349.05+4.65%1230.84
Sep 16, 2026326.85333.55324.70333.55333.55+1.28%650.44
Sep 15, 2026330.15330.15323.45329.35329.35+1.04%20.01
Sep 14, 2026314.15325.95314.15325.95325.95+2.90%760.51
Sep 11, 2026322.70323.45316.75316.75316.75-1.09%70.05
Sep 10, 2026308.30320.25308.30320.25320.25+3.01%580.39
Sep 09, 2026307.95310.90306.40310.90310.90+0.53%390.26
Sep 08, 2026315.90316.05309.25309.25309.25-3.19%10.01
Sep 07, 2026318.50319.45318.50319.45319.45-2.16%00.00
Sep 04, 2026328.90328.90317.50326.50326.50-1.89%7364.87
Sep 03, 2026328.40335.20328.05332.80332.80+0.15%7095.01
Sep 02, 2026321.00343.20321.00332.30332.30-12.31%1,27410.24
Sep 01, 2026389.95389.95378.95378.95378.95-1.20%3693.11
Aug 31, 2026384.40384.50380.90383.55383.55-1.44%1861.61
Aug 28, 2026379.40389.15379.40389.15389.15+4.30%2732.43
Aug 27, 2026375.20376.00373.10373.10373.10+7.65%1030.85
Aug 26, 2026342.25347.40335.00346.60346.60-1.83%750.61
Aug 25, 2026348.05353.20342.60353.05353.05+1.74%610.49
Aug 24, 2026366.35367.10345.35347.00347.00-5.35%1431.15