U.S. markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
265.36+12.36 (+4.89%)
Al cierre: 04:00PM EDT
265.23 -0.13 (-0.05%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024257.40267.09256.29265.36265.361,168,800
03 oct 2024252.85255.23250.26253.00253.00842,700
02 oct 2024256.25259.05250.95254.38254.381,401,000
01 oct 2024272.04274.19257.41257.63257.631,218,100
30 sept 2024267.04270.84265.73270.35270.35838,100
27 sept 2024274.72275.50268.56269.53269.53698,000
26 sept 2024282.20282.20269.00272.65272.65909,900
25 sept 2024278.61284.18276.48278.26278.26614,700
24 sept 2024280.65284.96278.23279.92279.92610,800
23 sept 2024281.50281.50276.24279.48279.48546,600
20 sept 2024282.49283.24275.21278.45278.451,253,600
19 sept 2024287.73289.00280.11283.86283.861,252,200
18 sept 2024286.52287.00278.18280.11280.111,159,000
17 sept 2024292.43295.47284.07286.80286.801,041,200
16 sept 2024290.09293.19287.61290.05290.05798,600
13 sept 2024295.62300.00288.80290.09290.091,154,100
12 sept 2024296.22298.97293.47295.18295.18922,900
11 sept 2024291.45297.99285.36296.69296.691,124,600
10 sept 2024288.45293.75287.86291.49291.49824,300
09 sept 2024282.89290.19282.84286.58286.58829,400
06 sept 2024294.82294.82277.01281.88281.881,450,600
05 sept 2024291.50294.28286.61289.88289.881,531,300
04 sept 2024281.53295.43278.98290.71290.711,860,100
03 sept 2024290.79297.77281.29283.20283.201,878,600
30 ago 2024290.10293.28275.16290.79290.796,877,600
29 ago 2024241.99247.10238.41245.72245.722,448,000
28 ago 2024238.49239.85231.63235.37235.371,153,100
27 ago 2024243.37244.94238.48238.85238.851,384,200
26 ago 2024247.61251.37245.87246.00246.001,379,100
23 ago 2024250.24252.62246.21247.61247.611,004,200
22 ago 2024254.47258.79245.99246.61246.611,398,300
21 ago 2024255.71261.84253.60261.69261.691,017,200
20 ago 2024255.79257.49253.22253.24253.24593,900
19 ago 2024251.00256.97249.47256.95256.95977,400
16 ago 2024248.99253.42248.25251.05251.05824,800
15 ago 2024245.62252.49245.00249.05249.05671,300
14 ago 2024243.00246.65240.40243.44243.44596,000
13 ago 2024233.00244.87233.00243.00243.00889,000
12 ago 2024235.18236.16230.00232.37232.37818,900
09 ago 2024235.36239.13231.18234.90234.90648,500
08 ago 2024227.81235.38226.49234.48234.481,008,200
07 ago 2024228.00239.65223.90224.90224.901,387,600
06 ago 2024225.93228.32221.11223.22223.221,265,600
05 ago 2024214.49223.93212.74221.50221.501,737,000
02 ago 2024231.00233.60222.82232.70232.701,670,600
01 ago 2024246.47249.30234.64239.33239.331,842,700
31 jul 2024248.80259.86244.57252.36252.361,558,100
30 jul 2024251.65254.25238.93245.35245.351,300,500
29 jul 2024255.00255.65250.10251.51251.51785,200
26 jul 2024259.61259.88246.93253.50253.501,196,700
25 jul 2024247.64263.94245.00256.26256.261,531,700
24 jul 2024252.43255.12242.15244.54244.541,252,000
23 jul 2024254.57260.66253.00256.54256.54968,200
22 jul 2024253.00255.92245.18252.51252.511,309,300
19 jul 2024245.37252.65243.04251.46251.461,349,800
18 jul 2024263.00268.35246.30246.84246.841,536,400
17 jul 2024254.03264.11253.48262.76262.762,024,300
16 jul 2024255.47259.70250.44258.26258.261,004,300
15 jul 2024253.68257.08249.65252.54252.541,006,200
12 jul 2024246.30253.50244.07253.18253.181,174,000
11 jul 2024250.39257.49245.76248.78248.781,362,600
10 jul 2024250.88250.88237.36246.18246.182,361,600
09 jul 2024258.00259.90246.50250.51250.512,009,300
08 jul 2024266.00266.12258.52260.10260.101,368,000
05 jul 2024264.00271.66261.87266.74266.741,246,200
03 jul 2024260.20267.00258.02264.94264.94895,900
02 jul 2024265.00270.00259.41259.88259.881,813,200
01 jul 2024253.00264.76249.17263.51263.512,354,300
28 jun 2024244.55252.09244.32249.96249.962,449,400
27 jun 2024238.28247.26238.14244.15244.152,171,400
26 jun 2024225.82241.93225.80240.52240.522,513,300
25 jun 2024234.29234.62226.05226.61226.611,664,200
24 jun 2024226.06234.75225.76233.92233.921,776,600
21 jun 2024220.82228.58218.86227.55227.552,842,600
20 jun 2024218.68222.85214.74220.45220.451,535,100
18 jun 2024222.46224.25217.81218.85218.851,577,300
17 jun 2024224.38226.50219.45223.67223.671,612,000
14 jun 2024219.15227.04218.68227.00227.001,884,500
13 jun 2024230.62230.76217.95218.18218.181,801,400
12 jun 2024228.26235.81227.07229.25229.252,058,600
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
*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...