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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	348.19	347.95	347.95	361.55	342.07	671
February 19, 2026	367.42	355	355	370	354.25	170
February 18, 2026	360	366.44	366.44	366.44	348	366
February 17, 2026	366.11	350.38	350.38	367.83	341.36	2,584
February 13, 2026	354.01	372.32	372.32	372.32	351.43	280
February 12, 2026	367	348.99	348.99	370.8	344.66	2,622
February 11, 2026	371.96	361.82	361.82	385	353.32	804
February 10, 2026	359.77	379.01	379.01	386.83	357	4,213
February 09, 2026	352.89	360.17	360.17	361.87	337.7	1,050
February 06, 2026	326.49	340.98	340.98	343.61	320	441
February 05, 2026	338.5	334	334	342.3	328.43	426
February 04, 2026	344.01	325.53	325.53	344.01	319.68	1,125
February 03, 2026	377.1	336.38	336.38	377.1	333.68	1,232
February 02, 2026	361.51	373.87	373.87	378.79	357.24	521
January 30, 2026	371.6	378.53	378.53	382	367	1,351
January 29, 2026	400.06	371.26	371.26	407.8	363.44	4,424
January 28, 2026	414.24	415.45	415.45	426	411.89	714
January 27, 2026	415.82	416.14	416.14	423.3	412.31	1,203
January 26, 2026	402.99	411.23	411.23	412.99	400.76	2,907
January 23, 2026	400.5	398.89	398.89	407.96	398.11	202
January 22, 2026	391	396.8	396.8	397.6	385.67	407
January 21, 2026	385.27	381.75	381.75	390.13	381.15	1,626
January 20, 2026	386	394.53	394.53	396.07	380.45	1,524
January 16, 2026	392.01	410.78	410.78	412.74	389.98	1,271
January 15, 2026	388	396.78	396.78	408.63	384.24	8,401
January 14, 2026	408	404.6	404.6	409.5	398.61	4,105
January 13, 2026	417.23	415.03	415.03	423.55	409.71	97
January 12, 2026	405.86	417.39	417.39	417.39	402.25	400
January 09, 2026	416	411.04	411.04	421	410.01	1,665
January 08, 2026	436.58	412.57	412.57	443.67	411.73	1,937
January 07, 2026	430.63	443.56	443.56	444.43	430.63	377
January 06, 2026	427.48	431.9	431.9	432.02	418.95	2,757
January 05, 2026	401.21	418.17	418.17	422.71	401.2	412
January 02, 2026	424.59	409.56	409.56	424.6	393.23	6,184
December 31, 2025	420.87	420.15	420.15	424.3	420.15	319
December 30, 2025	422.08	424.35	424.35	428.6	421.61	299
December 29, 2025	433.01	422.68	422.68	435.01	421.52	1,071
December 24, 2025	435	435.75	435.75	438.24	435	149
December 23, 2025	439.5	436.11	436.11	439.5	433.22	2,260
December 22, 2025	433	438.15	438.15	439.29	432.74	212
December 19, 2025	426.76	430.77	430.32	430.77	423.96	307
December 18, 2025	415.77	421.81	421.81	426.7	410	871
December 17, 2025	422.33	422.6	422.6	428.32	420.68	388
December 16, 2025	412.15	418.76	418.76	425.1	408	2,464
December 15, 2025	420.31	417.96	417.96	421.95	413.85	372
December 12, 2025	415.26	417.34	417.34	419.13	411.31	569
December 11, 2025	422.2	423.51	423.51	432.6	422.2	1,114
December 10, 2025	412.79	420.27	420.27	420.27	407	191
December 09, 2025	411.93	415.01	415.01	419.5	411.93	130
December 08, 2025	408	417.32	417.32	423.95	408	1,173
December 05, 2025	398.2	410.16	410.16	410.2	395	4,474
December 04, 2025	404.7	400.5	400.5	404.88	394.74	1,171
December 03, 2025	402.17	403.6	403.6	409.98	396.6	7,255
December 02, 2025	404.03	410.02	410.02	419.29	399.89	22,442
December 01, 2025	331.91	333.78	333.78	335.46	323.03	6,498
November 28, 2025	330.79	330.97	330.97	335.75	328.5	4,478
November 26, 2025	332.9	329.57	329.57	333.5	327.61	672
November 25, 2025	329.85	332.08	332.08	335	323.1	271
November 24, 2025	323.99	334.01	331.47	334.01	321.51	535
November 21, 2025	327.73	318.04	318.04	330.51	310.53	686

MongoDB, Inc. (0KKZ.L) LSE