XNAS
Datos históricos de MongoDB, Inc.
MongoDB, Inc. · MDB
$386.63
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 17:28:49 UTC
- Variación en el periodo
- +22.74%
- Máximo
- US$473.10
- 14 de agosto de 2026
- Mínimo
- US$215.68
- 10 de abril de 2026
- Volumen medio diario
- 1.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 375.85 | 387.85 | 371.53 | 385.93 | +3.93% | 1.97 M |
| 8 oct 2026 | 359.90 | 372.96 | 357.59 | 371.35 | +2.29% | 1.87 M |
| 7 oct 2026 | 362.13 | 367.44 | 357.37 | 363.03 | +0.64% | 1.31 M |
| 6 oct 2026 | 364.80 | 374.79 | 359.45 | 360.71 | +0.41% | 1.61 M |
| 5 oct 2026 | 360.37 | 366.77 | 351.20 | 359.23 | +0.35% | 2.95 M |
| 2 oct 2026 | 353.27 | 360.83 | 336.36 | 357.96 | +1.77% | 2.7 M |
| 1 oct 2026 | 352.47 | 355.65 | 342.00 | 351.73 | +0.89% | 2.63 M |
| 30 sep 2026 | 341.00 | 370.43 | 339.93 | 348.61 | +3.39% | 6.26 M |
| 29 sep 2026 | 335.15 | 349.00 | 321.00 | 337.19 | +0.75% | 9.35 M |
| 28 sep 2026 | 311.35 | 344.30 | 300.00 | 334.68 | −18.46% | 17.86 M |
| 25 sep 2026 | 417.60 | 432.86 | 409.18 | 410.44 | −2.60% | 1.38 M |
| 24 sep 2026 | 423.04 | 427.00 | 416.39 | 421.40 | −1.62% | 1.2 M |
| 23 sep 2026 | 429.34 | 438.28 | 424.14 | 428.36 | +0.16% | 1.19 M |
| 22 sep 2026 | 409.31 | 439.75 | 406.66 | 427.69 | +5.01% | 2.11 M |
| 21 sep 2026 | 386.95 | 407.61 | 379.00 | 407.30 | +6.19% | 1.25 M |
| 18 sep 2026 | 396.46 | 397.39 | 381.48 | 383.56 | −2.51% | 1.29 M |
| 17 sep 2026 | 375.92 | 403.00 | 372.00 | 393.42 | +4.54% | 1.55 M |
| 16 sep 2026 | 372.81 | 386.98 | 372.81 | 376.34 | −0.35% | 1.42 M |
| 15 sep 2026 | 372.74 | 388.05 | 371.72 | 377.67 | −1.21% | 1.01 M |
| 14 sep 2026 | 367.69 | 385.97 | 360.00 | 382.29 | +5.54% | 1.87 M |
| 11 sep 2026 | 373.43 | 374.91 | 361.21 | 362.21 | −3.12% | 938,770.671 |
| 10 sep 2026 | 360.42 | 378.21 | 356.01 | 373.87 | +4.32% | 1.64 M |
| 9 sep 2026 | 359.97 | 365.49 | 354.19 | 358.38 | +0.67% | 2.38 M |
| 8 sep 2026 | 360.75 | 364.17 | 354.11 | 356.00 | −3.46% | 2.49 M |
| 4 sep 2026 | 378.34 | 381.25 | 365.90 | 368.74 | −4.09% | 2.07 M |
| 3 sep 2026 | 378.76 | 391.61 | 375.50 | 384.45 | +2.41% | 2.67 M |
| 2 sep 2026 | 379.25 | 398.50 | 371.00 | 375.40 | −13.54% | 7.37 M |
| 1 sep 2026 | 443.19 | 448.68 | 430.53 | 434.21 | −4.23% | 3.6 M |
| 31 ago 2026 | 443.71 | 455.97 | 441.52 | 453.37 | +1.51% | 1.76 M |
| 28 ago 2026 | 440.96 | 457.85 | 440.09 | 446.62 | +1.37% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.