U.S. markets close in 5 hours 7 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
223.20-6.05 (-2.64%)
A partir del 10:53AM EDT. Mercado abierto.
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 2024230.76230.76222.91223.20223.20312,815
12 jun 2024228.26235.81227.07229.25229.252,041,100
11 jun 2024223.94227.80219.53223.80223.802,443,900
10 jun 2024226.22229.50223.71224.62224.622,188,300
07 jun 2024227.91231.99222.78227.02227.021,597,300
06 jun 2024233.00235.61229.13229.88229.881,719,500
05 jun 2024234.34235.38230.26233.24233.241,811,300
04 jun 2024233.09242.98231.20232.15232.152,982,800
03 jun 2024243.15252.11231.01234.61234.614,873,800
31 may 2024237.07241.00225.25236.06236.0610,987,900
30 may 2024328.50328.92308.38310.00310.004,801,300
29 may 2024330.00339.15328.01333.99333.991,154,100
28 may 2024349.51349.51332.50335.86335.861,717,400
24 may 2024351.81352.68342.30349.74349.741,335,000
23 may 2024372.23379.05354.61355.18355.181,301,900
22 may 2024365.35367.65356.60361.28361.28847,000
21 may 2024365.38367.49361.80365.26365.26727,400
20 may 2024371.91373.67363.15368.01368.01653,600
17 may 2024369.72372.00365.36370.82370.82668,100
16 may 2024376.05376.50366.49369.94369.94813,800
15 may 2024367.00377.64362.19376.49376.491,046,200
14 may 2024359.56364.65352.76359.27359.27855,200
13 may 2024356.97361.93354.62359.24359.24983,400
10 may 2024355.92360.79352.82353.47353.47513,000
09 may 2024353.20358.61352.00354.69354.69575,900
08 may 2024349.42353.62347.63353.20353.20738,300
07 may 2024356.70358.79347.36355.31355.311,467,400
06 may 2024363.21370.80362.15365.67365.67974,600
03 may 2024373.36378.46360.84362.85362.85927,000
02 may 2024379.83380.94360.60363.17363.171,062,800
01 may 2024379.15387.19365.52373.33373.331,226,100
30 abr 2024369.36374.06364.40365.18365.181,080,800
29 abr 2024380.37382.28368.16371.94371.941,151,200
26 abr 2024382.44385.86375.30383.80383.801,558,700
25 abr 2024362.43370.74351.34366.13366.131,150,200
24 abr 2024368.50370.80362.01369.29369.291,314,600
23 abr 2024343.23367.41342.00366.31366.311,745,600
22 abr 2024330.00342.17321.77340.16340.161,462,400
19 abr 2024336.73338.22326.01327.47327.471,351,900
18 abr 2024342.04345.15332.74335.55335.551,082,400
17 abr 2024349.80351.98342.70342.75342.75912,400
16 abr 2024346.30350.52340.34349.80349.801,460,100
15 abr 2024352.99355.80344.20347.17347.17998,700
12 abr 2024350.00360.36350.00352.06352.061,037,800
11 abr 2024354.00357.39349.38356.04356.04809,100
10 abr 2024354.12359.85351.13351.28351.28944,600
09 abr 2024364.68366.94358.23360.94360.94952,900
08 abr 2024360.92367.39355.12363.32363.32901,800
05 abr 2024345.00364.66344.96362.82362.822,099,700
04 abr 2024340.40354.80337.31343.74343.741,658,700
03 abr 2024343.36345.02338.51339.82339.821,697,400
02 abr 2024348.15350.60343.09347.82347.821,300,400
01 abr 2024363.14364.40352.71356.09356.09916,800
28 mar 2024358.64364.58357.50358.64358.64893,400
27 mar 2024358.00359.06352.64358.80358.80753,000
26 mar 2024355.55359.03349.35354.12354.121,017,400
25 mar 2024351.79357.62351.79353.55353.55742,500
22 mar 2024355.78358.96349.30355.50355.501,010,800
21 mar 2024366.50373.40360.14360.15360.151,174,600
20 mar 2024353.48363.66350.67359.07359.07959,600
19 mar 2024346.06354.70340.35353.80353.801,646,100
18 mar 2024357.00360.71352.87356.37356.371,049,400
15 mar 2024365.60366.74354.67355.44355.441,822,100
14 mar 2024376.00380.36363.64368.94368.941,686,900
13 mar 2024368.64380.09366.57372.81372.811,669,600
12 mar 2024371.86374.85362.30368.64368.641,575,000
11 mar 2024379.62382.95363.96366.99366.992,334,700
08 mar 2024383.45411.50378.00383.42383.426,251,000
07 mar 2024406.23413.87397.07412.01412.013,660,400
06 mar 2024420.25424.00407.07409.50409.501,417,600
05 mar 2024428.28428.90398.00405.00405.002,476,400
04 mar 2024437.08443.09427.29439.00439.001,006,700
01 mar 2024449.12449.12430.83436.84436.841,442,300
29 feb 2024437.00447.94433.54447.58447.581,542,400
28 feb 2024444.04448.55440.27443.45443.45917,200
27 feb 2024454.15458.80445.80449.95449.95580,700
26 feb 2024454.81459.27450.77450.80450.80635,800
23 feb 2024452.75459.70447.68451.52451.52801,300
22 feb 2024443.94450.47435.78449.98449.981,233,900
21 feb 2024432.37437.73423.22427.49427.49997,300
20 feb 2024457.13459.78433.65444.81444.811,183,900
16 feb 2024471.29477.00464.55465.06465.06832,100
15 feb 2024488.00488.00474.08474.21474.21858,400
14 feb 2024481.58486.77473.21486.51486.51825,900
13 feb 2024463.00480.00451.00472.13472.131,766,700
12 feb 2024500.01509.62487.07487.99487.991,364,300
09 feb 2024486.72507.25481.86500.90500.902,181,400
08 feb 2024457.85477.10457.61475.12475.121,267,500
07 feb 2024447.50463.20440.27457.39457.391,403,300
06 feb 2024447.00451.31429.13443.31443.311,545,300
05 feb 2024437.99454.59427.36436.89436.892,015,100
02 feb 2024416.40437.22412.03436.01436.011,957,100
01 feb 2024404.93411.31399.88409.07409.071,129,200
31 ene 2024409.06411.00394.10400.52400.521,543,700
30 ene 2024418.49421.99410.73415.53415.53782,000
29 ene 2024397.28420.34397.28420.17420.171,072,800
26 ene 2024394.70401.73391.35395.29395.29973,600
25 ene 2024416.04416.04397.38400.30400.30971,800
24 ene 2024417.69424.78409.36410.11410.111,163,200
23 ene 2024418.61418.92407.03411.06411.06762,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...