Mercado fechado

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
335,55-7,20 (-2,10%)
No fechamento: 04:00PM EDT
334,65 -0,90 (-0,27%)
Pós-fechamento: 07:55PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024342,04344,89332,74335,55335,551.082.328
17 de abr. de 2024349,80351,98342,70342,75342,75912.400
16 de abr. de 2024346,30350,52340,34349,80349,801.460.100
15 de abr. de 2024352,99355,80344,20347,17347,17998.700
12 de abr. de 2024350,00360,36350,00352,06352,061.037.800
11 de abr. de 2024354,00357,39349,38356,04356,04809.100
10 de abr. de 2024354,12359,85351,13351,28351,28944.600
09 de abr. de 2024364,68366,94358,23360,94360,94952.900
08 de abr. de 2024360,92367,39355,12363,32363,32901.800
05 de abr. de 2024345,00364,66344,96362,82362,822.099.700
04 de abr. de 2024340,40354,80337,31343,74343,741.658.700
03 de abr. de 2024343,36345,02338,51339,82339,821.697.400
02 de abr. de 2024348,15350,60343,09347,82347,821.300.400
01 de abr. de 2024363,14364,40352,71356,09356,09916.800
28 de mar. de 2024358,64364,58357,50358,64358,64893.400
27 de mar. de 2024358,00359,06352,64358,80358,80753.000
26 de mar. de 2024355,55359,03349,35354,12354,121.017.400
25 de mar. de 2024351,79357,62351,79353,55353,55742.500
22 de mar. de 2024355,78358,96349,30355,50355,501.010.800
21 de mar. de 2024366,50373,40360,14360,15360,151.174.600
20 de mar. de 2024353,48363,66350,67359,07359,07959.600
19 de mar. de 2024346,06354,70340,35353,80353,801.646.100
18 de mar. de 2024357,00360,71352,87356,37356,371.049.400
15 de mar. de 2024365,60366,74354,67355,44355,441.822.100
14 de mar. de 2024376,00380,36363,64368,94368,941.686.900
13 de mar. de 2024368,64380,09366,57372,81372,811.669.600
12 de mar. de 2024371,86374,85362,30368,64368,641.575.000
11 de mar. de 2024379,62382,95363,96366,99366,992.334.700
08 de mar. de 2024383,45411,50378,00383,42383,426.251.000
07 de mar. de 2024406,23413,87397,07412,01412,013.660.400
06 de mar. de 2024420,25424,00407,07409,50409,501.417.600
05 de mar. de 2024428,28428,90398,00405,00405,002.476.400
04 de mar. de 2024437,08443,09427,29439,00439,001.006.700
01 de mar. de 2024449,12449,12430,83436,84436,841.442.300
29 de fev. de 2024437,00447,94433,54447,58447,581.542.400
28 de fev. de 2024444,04448,55440,27443,45443,45917.200
27 de fev. de 2024454,15458,80445,80449,95449,95580.700
26 de fev. de 2024454,81459,27450,77450,80450,80635.800
23 de fev. de 2024452,75459,70447,68451,52451,52801.300
22 de fev. de 2024443,94450,47435,78449,98449,981.233.900
21 de fev. de 2024432,37437,73423,22427,49427,49997.300
20 de fev. de 2024457,13459,78433,65444,81444,811.183.900
16 de fev. de 2024471,29477,00464,55465,06465,06832.100
15 de fev. de 2024488,00488,00474,08474,21474,21858.400
14 de fev. de 2024481,58486,77473,21486,51486,51825.900
13 de fev. de 2024463,00480,00451,00472,13472,131.766.700
12 de fev. de 2024500,01509,62487,07487,99487,991.364.300
09 de fev. de 2024486,72507,25481,86500,90500,902.181.400
08 de fev. de 2024457,85477,10457,61475,12475,121.267.500
07 de fev. de 2024447,50463,20440,27457,39457,391.403.300
06 de fev. de 2024447,00451,31429,13443,31443,311.545.300
05 de fev. de 2024437,99454,59427,36436,89436,892.015.100
02 de fev. de 2024416,40437,22412,03436,01436,011.957.100
01 de fev. de 2024404,93411,31399,88409,07409,071.129.200
31 de jan. de 2024409,06411,00394,10400,52400,521.543.700
30 de jan. de 2024418,49421,99410,73415,53415,53782.000
29 de jan. de 2024397,28420,34397,28420,17420,171.072.800
26 de jan. de 2024394,70401,73391,35395,29395,29973.600
25 de jan. de 2024416,04416,04397,38400,30400,30971.800
24 de jan. de 2024417,69424,78409,36410,11410,111.163.200
23 de jan. de 2024418,61418,92407,03411,06411,06762.700
22 de jan. de 2024406,78426,51406,78413,42413,421.910.200
19 de jan. de 2024395,41401,66391,50401,05401,05832.600
18 de jan. de 2024404,25408,40384,55392,18392,181.246.900
17 de jan. de 2024401,79404,01387,27400,38400,381.050.600
16 de jan. de 2024388,26405,66382,70405,44405,441.513.200
12 de jan. de 2024393,60397,85388,87391,59391,59785.800
11 de jan. de 2024395,91399,35383,20392,60392,601.208.000
10 de jan. de 2024380,00394,45376,19393,15393,151.463.300
09 de jan. de 2024371,57380,06371,56378,73378,73846.200
08 de jan. de 2024367,32378,63365,00378,45378,451.816.200
05 de jan. de 2024360,70371,44360,15365,39365,391.488.900
04 de jan. de 2024362,57369,15360,10362,41362,412.054.400
03 de jan. de 2024373,76379,76371,25372,98372,981.289.600
02 de jan. de 2024404,45404,65382,26383,69383,692.176.900
29 de dez. de 2023415,40421,97408,48408,85408,851.093.800
28 de dez. de 2023416,19420,50413,08417,08417,08719.100
27 de dez. de 2023418,00425,02416,96418,28418,28808.200
26 de dez. de 2023408,75417,60405,46416,90416,90925.000
22 de dez. de 2023411,34413,51400,86407,48407,48831.000
21 de dez. de 2023409,00411,00402,82409,82409,82680.800
20 de dez. de 2023405,00414,79401,07401,67401,671.058.200
19 de dez. de 2023416,00418,82408,38409,78409,781.165.800
18 de dez. de 2023409,20417,81407,09412,74412,741.588.500
15 de dez. de 2023420,84423,62413,47420,17420,176.204.100
14 de dez. de 2023419,00425,51406,92419,24419,242.430.400
13 de dez. de 2023394,27411,40392,24411,18411,181.950.500
12 de dez. de 2023391,17398,00389,51393,09393,091.288.400
11 de dez. de 2023388,50404,28388,36395,39395,392.993.600
08 de dez. de 2023380,37382,17373,23381,79381,793.104.100
07 de dez. de 2023390,51396,88383,26384,24384,243.092.200
06 de dez. de 2023409,07415,72387,37387,42387,427.440.100
05 de dez. de 2023423,03435,00420,51433,67433,673.588.200
04 de dez. de 2023431,56440,81417,65423,02423,022.383.700
01 de dez. de 2023420,03435,70414,00435,23435,231.624.500
30 de nov. de 2023437,21442,84407,15415,74415,742.636.700
29 de nov. de 2023411,01421,37411,00420,51420,511.771.800
28 de nov. de 2023400,85410,15397,46406,25406,251.025.400
27 de nov. de 2023406,73411,64400,40401,91401,911.338.200
24 de nov. de 2023403,50409,49400,85407,70407,70312.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...