MongoDB, Inc. - 0KKZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	315.8	313.96	314.41	317.1	313.4	334
September 25, 2025	312.13	313.27	313.27	316.09	309.6	873
September 24, 2025	320	317.28	317.28	322.05	315.56	514
September 23, 2025	324	319.54	319.54	325.52	318.3	4,014
September 22, 2025	321.5	326.34	326.34	326.82	320	1,106
September 19, 2025	320.95	323.86	323.86	324.9	318.01	1,868
September 18, 2025	321.76	311.5	311.5	321.76	311.5	4,853
September 17, 2025	327.93	325.07	325.07	328.99	322.65	1,385
September 16, 2025	336.43	329.96	329.96	336.43	325	937
September 15, 2025	336	337.3	337.3	344.4	334.25	2,139
September 12, 2025	331	329.73	329.73	336.1	329.38	557
September 11, 2025	335	334.31	334.31	340.44	333.84	989
September 10, 2025	334.7	335.45	335.45	344.45	333.2	2,658
September 09, 2025	323.3	330.3	330.3	330.3	322.01	1,816
September 08, 2025	323.21	324.7	323.47	326.86	320.63	3,107
September 05, 2025	324	323.18	323.18	330.85	322.75	4,915
September 04, 2025	312.88	318.95	317.99	318.95	306.42	1,478
September 03, 2025	319.23	307.5	307.5	319.99	306.1	2,832
September 02, 2025	311	316.46	316.46	323.61	308.57	4,036
August 29, 2025	317.6	314.25	314.25	321.95	310.4	6,141
August 28, 2025	297.48	316.68	316.68	320.22	297	24,764
August 27, 2025	280	289.49	289.49	290.98	275.63	63,725
August 26, 2025	218.47	214.39	214.39	220.08	212.35	4,441
August 22, 2025	211.03	218.72	218.5	219.55	210.35	823
August 21, 2025	212.7	212.47	212.47	213.16	207	34,642
August 20, 2025	216.6	209.67	209.67	216.89	209.29	1,485
August 19, 2025	227.22	218.89	218.89	228.51	218.48	3,381
August 18, 2025	222.79	229.86	229.86	231.22	220.88	3,435
August 15, 2025	206.68	217.39	217.39	217.39	206.68	1,165
August 14, 2025	204.29	203.95	203.95	205.72	202.09	1,947
August 13, 2025	209.5	208.29	208.29	210.75	206.9	2,543
August 12, 2025	203.69	208.32	208.32	208.7	199.4	2,484
August 11, 2025	210.25	210.02	210.02	211.25	202.27	4,291
August 08, 2025	224.9	212.92	212.78	226	212.49	3,495
August 07, 2025	242.66	226.77	226.77	244.5	216.41	3,762
August 06, 2025	229.74	233.71	233.71	233.72	229.11	1,160
August 05, 2025	227	228.13	228.13	231.95	226.04	880
August 04, 2025	224.8	226.56	226.56	228.55	223.51	632
August 01, 2025	231.55	224.74	224.74	233.49	219.47	5,189
July 31, 2025	253.4	246.26	246.26	253.99	244.68	1,684
July 30, 2025	242	244.67	244.67	244.88	237.44	1,015
July 29, 2025	242.83	241.4	241.4	246.97	239.48	1,712
July 28, 2025	242	244.97	244.97	247.59	242	1,821
July 25, 2025	234.01	242.93	242.93	247.86	234	4,610
July 24, 2025	230	231.94	231.94	243.02	229.6	1,388
July 23, 2025	222.11	226.72	226.72	228.5	221.07	2,550
July 22, 2025	221	225.04	225.04	228.08	220.2	679
July 21, 2025	222.59	222.62	222.62	224.9	221.42	871
July 18, 2025	219.5	219.79	219.79	221.54	217.28	712
July 17, 2025	210.92	215.7	215.7	218.32	210.02	1,496
July 16, 2025	209.9	206.74	206.74	209.9	203.65	1,135
July 15, 2025	202.33	210.03	210.03	211.61	202.33	1,288
July 14, 2025	200.92	203.91	203.91	205.19	200.92	765
July 11, 2025	208	205.44	207.06	209.48	204.38	2,077
July 10, 2025	217.55	213.08	213.08	218.6	205.75	9,900
July 09, 2025	213.8	213.28	213.28	215.34	211.05	2,228
July 08, 2025	210.5	210.69	210.69	212.33	208.59	321
July 07, 2025	210.47	208.91	208.91	211.5	206.75	609
July 03, 2025	205.27	212.03	212.03	213.75	205.27	21,939
July 02, 2025	207.02	206.99	206.99	208.03	205.22	368

MongoDB, Inc. (0KKZ.L) LSE