If you invested $1000 in MongoDB, Inc. (0KKZ.L) since IPO date, it would be worth $859.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $999.52, while $1000 invested 1 year ago would be worth $1,076.29. This corresponds to total returns of -14.03%, -0.05%, 7.63%, respectively, with annualized returns of -3.19%, -0.02%, 7.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 360 | 351.13 | 351.13 | 360 | 342.28 | 3,923 |
| September 30, 2026 | 337.53 | 353.43 | 353.43 | 370.15 | 334.7 | 24,759 |
| September 29, 2026 | 336.13 | 332.26 | 332.26 | 347.12 | 321 | 24,133 |
| September 28, 2026 | 401 | 339.93 | 339.93 | 404.44 | 300.01 | 50,263 |
| September 25, 2026 | 422.18 | 416.42 | 416.42 | 432.61 | 413.42 | 408 |
| September 24, 2026 | 424.25 | 418.5 | 418.5 | 428 | 417.19 | 586 |
| September 23, 2026 | 423.54 | 431.27 | 431.27 | 436.88 | 422.64 | 822 |
| September 22, 2026 | 409.58 | 434.66 | 434.66 | 434.66 | 400.13 | 1,633 |
| September 21, 2026 | 385.79 | 399.49 | 399.49 | 405.99 | 374 | 1,515 |
| September 18, 2026 | 403 | 383.16 | 383.16 | 404.6 | 382.05 | 1,210 |
| September 17, 2026 | 386.97 | 393.35 | 393.35 | 402.76 | 372.11 | 1,486 |
| September 16, 2026 | 372.97 | 382.38 | 382.38 | 386.91 | 372.81 | 633 |
| September 15, 2026 | 382.29 | 381.87 | 381.87 | 387.88 | 371.64 | 1,259 |
| September 11, 2026 | 369.03 | 363.73 | 363.73 | 383.5 | 361.88 | 1,358 |
| September 10, 2026 | 359.67 | 372.22 | 372.22 | 377.95 | 350 | 4,527 |
| September 09, 2026 | 357.07 | 361.03 | 361.03 | 365.1 | 354.2 | 1,511 |
| September 08, 2026 | 368.8 | 360.7 | 360.7 | 377 | 354.23 | 2,258 |
| September 07, 2026 | 381.43 | 375.44 | 375.44 | 387.5 | 365.8 | 52 |
| September 04, 2026 | 381.43 | 375.44 | 375.44 | 387.5 | 365.8 | 6,632 |
| September 03, 2026 | 380.04 | 382.74 | 382.74 | 391 | 376.19 | 4,607 |
| September 02, 2026 | 373.3 | 379.98 | 379.98 | 397.49 | 368 | 16,123 |
| September 01, 2026 | 460 | 438.3 | 438.3 | 472.3 | 430.42 | 2,182 |
| August 28, 2026 | 438 | 446.81 | 446.81 | 462.4 | 438 | 883 |
| August 27, 2026 | 425.1 | 442.69 | 442.69 | 442.69 | 415 | 363 |
| August 26, 2026 | 416.24 | 403.75 | 403.75 | 416.24 | 387 | 628 |
| August 25, 2026 | 395.22 | 400.1 | 400.1 | 415.71 | 395.22 | 1,259 |
| August 24, 2026 | 430.83 | 405.82 | 405.82 | 438.86 | 401 | 1,458 |
| August 21, 2026 | 430 | 425.69 | 425.69 | 449.71 | 410.96 | 404 |
| August 20, 2026 | 443 | 422.89 | 422.89 | 443 | 418.95 | 944 |
| August 19, 2026 | 430.79 | 433.27 | 433.27 | 436.96 | 423 | 520 |
| August 18, 2026 | 435.12 | 436.75 | 436.75 | 449.54 | 422.89 | 1,256 |
| August 17, 2026 | 455.18 | 442.78 | 442.78 | 457 | 440.9 | 1,355 |
| August 14, 2026 | 473 | 461.47 | 461.47 | 489 | 458.44 | 1,549 |
| August 13, 2026 | 442.31 | 459.82 | 459.82 | 462.93 | 435 | 873 |
| August 12, 2026 | 439.16 | 439.28 | 439.28 | 442.77 | 421.66 | 652 |
| August 11, 2026 | 420 | 430.63 | 430.63 | 437.6 | 391.73 | 1,728 |
| August 10, 2026 | 396.3 | 415.01 | 415.01 | 423.3 | 394 | 2,304 |
| August 07, 2026 | 370.3 | 396.84 | 396.84 | 399.49 | 363.18 | 1,179 |
| August 06, 2026 | 374 | 371.76 | 371.76 | 385 | 348 | 794 |
| August 05, 2026 | 358.03 | 376.85 | 376.85 | 390 | 358.03 | 1,016 |
| August 04, 2026 | 362 | 378.98 | 378.98 | 379.74 | 350.28 | 886 |
| August 03, 2026 | 336.99 | 362.12 | 362.12 | 362.12 | 336.99 | 1,255 |
| July 31, 2026 | 334.82 | 333.21 | 333.21 | 335.99 | 325.97 | 860 |
| July 30, 2026 | 328 | 324.65 | 324.65 | 340 | 318 | 379 |
| July 29, 2026 | 318 | 325.73 | 325.73 | 329.02 | 314 | 551 |
| July 28, 2026 | 310.95 | 309.91 | 309.91 | 312.59 | 295.93 | 1,737 |
| July 27, 2026 | 301.88 | 311.38 | 311.38 | 313.27 | 295.65 | 686 |
| July 24, 2026 | 294.24 | 297.88 | 297.88 | 314 | 291.79 | 873 |
| July 23, 2026 | 303.97 | 298.39 | 298.39 | 311.11 | 295.41 | 2,701 |
| July 22, 2026 | 312.75 | 301.76 | 301.76 | 315 | 297.27 | 5,002 |
| July 21, 2026 | 323.05 | 309.34 | 309.34 | 330 | 306.79 | 1,100 |
| July 20, 2026 | 302.52 | 327.95 | 327.95 | 329.85 | 302.52 | 1,016 |
| July 17, 2026 | 325.52 | 319.25 | 319.25 | 330 | 313.68 | 996 |
| July 16, 2026 | 344.16 | 331.37 | 331.37 | 349.98 | 318 | 15,582 |
| July 15, 2026 | 344.8 | 333.27 | 333.27 | 354.24 | 329.24 | 664 |
| July 14, 2026 | 341.34 | 343.11 | 343.11 | 351.82 | 317.15 | 1,103 |
| July 13, 2026 | 339.4 | 347 | 347 | 349.9 | 333.22 | 696 |
| July 10, 2026 | 363 | 344.05 | 344.05 | 371.66 | 341.79 | 1,563 |
| July 09, 2026 | 354 | 359.55 | 359.55 | 366.5 | 341 | 916 |
| July 08, 2026 | 354.96 | 354.25 | 354.25 | 363.4 | 347.59 | 589 |