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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	344.99	329.55	329.55	352.88	329.2	1,456
November 19, 2025	338	336.74	336.74	341.76	334.72	722
November 18, 2025	335.49	337.49	337.49	339.54	331.29	1,354
November 17, 2025	351	336.45	336.45	352.6	336.45	679
November 14, 2025	343	349.75	349.75	355.74	337	2,493
November 13, 2025	360	350.84	350.84	366.5	347.87	931
November 12, 2025	375.11	367.31	367.31	375.49	365.21	202
November 11, 2025	371.14	372.68	372.68	373.85	363.82	558
November 10, 2025	368.93	373.08	373.08	375.57	358.97	1,291
November 07, 2025	349	355.59	355.59	355.59	339.81	3,348
November 06, 2025	363.74	358.46	358.46	365.48	353.57	1,611
November 05, 2025	353.96	351.15	351.15	358.34	350.6	897
November 04, 2025	362.65	353.62	353.62	368.29	350.01	3,278
November 03, 2025	360.8	372.89	372.89	392.01	357.53	7,186
October 31, 2025	352.61	352.17	352.74	359	349.73	2,717
October 30, 2025	336.6	354.2	354.2	355.46	336.6	5,094
October 29, 2025	342.94	340.53	340.53	343.44	330.42	2,028
October 28, 2025	340	337	337	343.11	336.63	779
October 27, 2025	340.8	340.36	340.36	347	338.3	4,032
October 24, 2025	335.49	339.82	339.82	340.89	334.09	2,933
October 23, 2025	321.23	329.88	329.88	330.81	321.23	1,500
October 22, 2025	325.9	319.59	319.59	328.7	318	782
October 21, 2025	327.41	330.22	330.22	335.4	326	657
October 20, 2025	320.99	329.18	329.18	330	320.99	361
October 17, 2025	308.25	318.85	318.85	318.89	308.12	2,285
October 16, 2025	326.36	312	312	329	312	1,076
October 15, 2025	312.16	318.04	318.04	319.42	312.16	365
October 14, 2025	307.9	312.22	312.22	317.09	307.28	805
October 13, 2025	321.57	316.77	316.77	323.01	315	1,659
October 10, 2025	333.11	317.53	317.53	336.68	313.21	6,159
October 09, 2025	327	327.69	327.69	335.49	325.19	2,455
October 08, 2025	317.98	326.06	326.06	327.77	317.98	1,187
October 07, 2025	326.27	323.55	323.55	326.27	312	2,638
October 06, 2025	322.55	326.27	326.27	330.28	320.62	1,001
October 03, 2025	327.93	317.67	317.67	329.48	317.58	1,436
October 02, 2025	323	326.24	326.24	335.53	323	1,057
October 01, 2025	311.88	322.25	322.25	322.99	310.43	2,776
September 30, 2025	316.18	309.06	309.06	316.98	306.25	3,979
September 29, 2025	313.96	320.38	320.38	322	313.96	1,063
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

MongoDB, Inc. (0KKZ.L) LSE