MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 380.37 | 382.17 | 373.23 | 381.79 | 381.79 | 3,099,859 |
| 07 dic 2023 | 390.51 | 396.88 | 383.26 | 384.24 | 384.24 | 3,092,200 |
| 06 dic 2023 | 409.07 | 415.72 | 387.37 | 387.42 | 387.42 | 7,440,100 |
| 05 dic 2023 | 423.03 | 435.00 | 420.51 | 433.67 | 433.67 | 3,588,200 |
| 04 dic 2023 | 431.56 | 440.81 | 417.65 | 423.02 | 423.02 | 2,383,700 |
| 01 dic 2023 | 420.03 | 435.70 | 414.00 | 435.23 | 435.23 | 1,624,500 |
| 30 nov 2023 | 437.21 | 442.84 | 407.15 | 415.74 | 415.74 | 2,636,700 |
| 29 nov 2023 | 411.01 | 421.37 | 411.00 | 420.51 | 420.51 | 1,771,800 |
| 28 nov 2023 | 400.85 | 410.15 | 397.46 | 406.25 | 406.25 | 1,025,400 |
| 27 nov 2023 | 406.73 | 411.64 | 400.40 | 401.91 | 401.91 | 1,338,200 |
| 24 nov 2023 | 403.50 | 409.49 | 400.85 | 407.70 | 407.70 | 312,700 |
| 22 nov 2023 | 409.77 | 410.07 | 398.92 | 405.07 | 405.07 | 936,300 |
| 21 nov 2023 | 402.54 | 412.67 | 402.50 | 405.51 | 405.51 | 848,500 |
| 20 nov 2023 | 393.16 | 411.00 | 393.16 | 407.61 | 407.61 | 1,123,900 |
| 17 nov 2023 | 389.71 | 395.00 | 388.00 | 392.57 | 392.57 | 646,300 |
| 16 nov 2023 | 395.73 | 395.99 | 384.56 | 389.07 | 389.07 | 899,500 |
| 15 nov 2023 | 401.00 | 402.70 | 390.42 | 392.58 | 392.58 | 891,000 |
| 14 nov 2023 | 389.01 | 402.57 | 386.07 | 397.77 | 397.77 | 1,772,900 |
| 13 nov 2023 | 376.48 | 387.94 | 374.10 | 377.97 | 377.97 | 1,145,300 |
| 10 nov 2023 | 366.76 | 379.00 | 364.01 | 376.89 | 376.89 | 950,600 |
| 09 nov 2023 | 372.50 | 379.71 | 364.10 | 365.31 | 365.31 | 990,500 |
| 08 nov 2023 | 372.00 | 373.73 | 362.50 | 370.04 | 370.04 | 1,171,800 |
| 07 nov 2023 | 355.01 | 384.15 | 355.01 | 369.04 | 369.04 | 3,881,000 |
| 06 nov 2023 | 347.18 | 347.18 | 323.31 | 332.35 | 332.35 | 1,525,000 |
| 03 nov 2023 | 332.74 | 343.70 | 328.54 | 343.11 | 343.11 | 1,588,800 |
| 02 nov 2023 | 347.47 | 347.47 | 326.21 | 329.00 | 329.00 | 1,638,400 |
| 01 nov 2023 | 345.21 | 347.22 | 332.00 | 339.02 | 339.02 | 957,700 |
| 31 oct 2023 | 341.23 | 346.31 | 332.60 | 344.59 | 344.59 | 721,400 |
| 30 oct 2023 | 341.25 | 342.33 | 333.69 | 336.30 | 336.30 | 733,100 |
| 27 oct 2023 | 333.00 | 339.76 | 331.98 | 335.31 | 335.31 | 1,070,200 |
| 26 oct 2023 | 329.35 | 334.39 | 321.00 | 327.33 | 327.33 | 1,422,700 |
| 25 oct 2023 | 347.00 | 347.97 | 328.47 | 329.33 | 329.33 | 1,149,800 |
| 24 oct 2023 | 348.46 | 358.76 | 346.79 | 352.04 | 352.04 | 980,600 |
| 23 oct 2023 | 340.05 | 348.80 | 333.64 | 342.28 | 342.28 | 850,500 |
| 20 oct 2023 | 359.33 | 362.03 | 342.44 | 346.28 | 346.28 | 1,287,500 |
| 19 oct 2023 | 365.43 | 368.98 | 357.65 | 358.00 | 358.00 | 933,200 |
| 18 oct 2023 | 362.34 | 369.65 | 356.48 | 358.68 | 358.68 | 868,900 |
| 17 oct 2023 | 362.30 | 373.00 | 361.35 | 365.70 | 365.70 | 965,500 |
| 16 oct 2023 | 352.35 | 369.42 | 350.70 | 368.16 | 368.16 | 955,000 |
| 13 oct 2023 | 365.47 | 366.33 | 349.89 | 350.68 | 350.68 | 916,500 |
| 12 oct 2023 | 367.52 | 374.67 | 362.00 | 364.35 | 364.35 | 986,400 |
| 11 oct 2023 | 365.93 | 371.94 | 362.50 | 365.22 | 365.22 | 886,500 |
| 10 oct 2023 | 355.96 | 368.62 | 354.00 | 358.47 | 358.47 | 1,050,500 |
| 09 oct 2023 | 347.50 | 362.12 | 346.63 | 358.31 | 358.31 | 992,300 |
| 06 oct 2023 | 328.36 | 354.35 | 328.26 | 353.62 | 353.62 | 1,290,300 |
| 05 oct 2023 | 335.11 | 338.24 | 328.27 | 336.78 | 336.78 | 798,600 |
| 04 oct 2023 | 337.05 | 338.20 | 331.77 | 335.95 | 335.95 | 956,100 |
| 03 oct 2023 | 341.02 | 345.00 | 328.96 | 331.61 | 331.61 | 944,400 |
| 02 oct 2023 | 342.39 | 351.82 | 341.15 | 349.08 | 349.08 | 1,140,900 |
| 29 sept 2023 | 353.05 | 360.88 | 345.42 | 345.86 | 345.86 | 1,559,100 |
| 28 sept 2023 | 324.69 | 343.54 | 323.01 | 343.11 | 343.11 | 1,405,800 |
| 27 sept 2023 | 326.27 | 332.84 | 324.69 | 328.16 | 328.16 | 934,700 |
| 26 sept 2023 | 329.58 | 334.18 | 324.11 | 325.30 | 325.30 | 1,404,200 |
| 25 sept 2023 | 331.31 | 338.00 | 329.51 | 333.31 | 333.31 | 760,000 |
| 22 sept 2023 | 338.21 | 339.54 | 331.00 | 335.76 | 335.76 | 1,257,200 |
| 21 sept 2023 | 342.90 | 347.98 | 331.95 | 333.62 | 333.62 | 1,859,300 |
| 20 sept 2023 | 356.00 | 361.36 | 351.34 | 351.66 | 351.66 | 572,200 |
| 19 sept 2023 | 357.17 | 359.51 | 350.02 | 355.61 | 355.61 | 600,800 |
| 18 sept 2023 | 357.39 | 361.23 | 354.76 | 356.54 | 356.54 | 644,700 |
| 15 sept 2023 | 361.31 | 362.32 | 354.00 | 362.13 | 362.13 | 1,307,500 |
| 14 sept 2023 | 372.12 | 372.30 | 363.91 | 365.92 | 365.92 | 784,200 |
| 13 sept 2023 | 374.57 | 378.77 | 370.76 | 371.34 | 371.34 | 861,300 |
| 12 sept 2023 | 387.67 | 388.96 | 374.57 | 374.57 | 374.57 | 1,171,200 |
| 11 sept 2023 | 382.00 | 395.05 | 379.72 | 394.28 | 394.28 | 1,254,500 |
| 08 sept 2023 | 377.28 | 384.02 | 375.18 | 377.29 | 377.29 | 1,259,300 |
| 07 sept 2023 | 373.86 | 381.23 | 368.79 | 377.54 | 377.54 | 1,130,400 |
| 06 sept 2023 | 393.51 | 395.75 | 378.33 | 382.26 | 382.26 | 1,308,200 |
| 05 sept 2023 | 389.50 | 398.64 | 388.30 | 394.13 | 394.13 | 1,774,800 |
| 01 sept 2023 | 395.01 | 414.00 | 389.33 | 392.88 | 392.88 | 5,894,800 |
| 31 ago 2023 | 382.00 | 387.29 | 378.91 | 381.30 | 381.30 | 3,094,600 |
| 30 ago 2023 | 366.55 | 380.38 | 364.30 | 375.52 | 375.52 | 1,172,800 |
| 29 ago 2023 | 357.95 | 374.30 | 354.15 | 367.38 | 367.38 | 1,265,700 |
| 28 ago 2023 | 365.41 | 368.72 | 353.89 | 354.32 | 354.32 | 1,129,700 |
| 25 ago 2023 | 357.18 | 368.24 | 355.01 | 363.46 | 363.46 | 1,106,900 |
| 24 ago 2023 | 384.99 | 384.99 | 357.90 | 360.75 | 360.75 | 1,127,000 |
| 23 ago 2023 | 360.99 | 371.15 | 359.00 | 370.74 | 370.74 | 1,225,200 |
| 22 ago 2023 | 364.30 | 365.56 | 355.85 | 362.04 | 362.04 | 735,500 |
| 21 ago 2023 | 358.07 | 363.49 | 355.01 | 358.60 | 358.60 | 982,300 |
| 18 ago 2023 | 344.48 | 353.77 | 342.01 | 350.83 | 350.83 | 984,800 |
| 17 ago 2023 | 359.00 | 360.09 | 349.09 | 351.17 | 351.17 | 964,000 |
| 16 ago 2023 | 363.63 | 368.52 | 358.00 | 358.83 | 358.83 | 747,800 |
| 15 ago 2023 | 362.90 | 371.58 | 358.44 | 367.34 | 367.34 | 1,183,400 |
| 14 ago 2023 | 352.29 | 364.80 | 348.81 | 364.41 | 364.41 | 940,700 |
| 11 ago 2023 | 355.98 | 361.34 | 353.88 | 356.22 | 356.22 | 746,300 |
| 10 ago 2023 | 359.91 | 368.34 | 353.32 | 359.66 | 359.66 | 1,492,600 |
| 09 ago 2023 | 370.19 | 372.74 | 358.43 | 360.00 | 360.00 | 1,767,600 |
| 08 ago 2023 | 378.17 | 388.50 | 368.50 | 370.19 | 370.19 | 2,856,400 |
| 07 ago 2023 | 403.43 | 405.30 | 387.71 | 397.55 | 397.55 | 1,060,600 |
| 04 ago 2023 | 415.06 | 423.95 | 400.52 | 401.57 | 401.57 | 1,542,300 |
| 03 ago 2023 | 391.85 | 407.29 | 386.29 | 402.80 | 402.80 | 1,067,400 |
| 02 ago 2023 | 414.09 | 415.99 | 393.00 | 398.74 | 398.74 | 1,821,900 |
| 01 ago 2023 | 420.00 | 424.97 | 415.41 | 424.57 | 424.57 | 732,100 |
| 31 jul 2023 | 415.77 | 426.62 | 414.99 | 423.40 | 423.40 | 1,153,200 |
| 28 jul 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 411.62 | 1,242,900 |
| 27 jul 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 403.58 | 1,271,200 |
| 26 jul 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 405.14 | 1,361,200 |
| 25 jul 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 418.97 | 1,099,900 |
| 24 jul 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 410.58 | 691,500 |
| 21 jul 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 409.78 | 939,800 |
| 20 jul 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 412.64 | 1,653,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.