La bourse est fermée

MongoDB, Inc. (MDB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
361,26-3,20 (-0,88 %)
À la clôture : 4:00PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 janv. 2021366,24373,43358,10361,26361,26549 700
14 janv. 2021375,00382,76363,80364,46364,461 276 800
13 janv. 2021378,12385,22370,02375,81375,81830 000
12 janv. 2021364,08372,14359,00370,80370,80672 500
11 janv. 2021358,89371,15352,44361,46361,46509 700
08 janv. 2021351,38360,99348,72359,86359,86650 300
07 janv. 2021337,99352,29336,86351,67351,67616 100
06 janv. 2021351,20353,10330,47335,30335,301 082 800
05 janv. 2021348,13358,07343,00355,56355,56491 700
04 janv. 2021344,96354,90343,30350,41350,41915 400
31 déc. 2020366,92366,92355,15359,04359,04507 900
30 déc. 2020365,89367,95358,97365,11365,11333 700
29 déc. 2020367,02370,19355,31363,86363,86572 600
28 déc. 2020383,36384,29358,36363,08363,08964 200
24 déc. 2020380,40386,00375,91378,48378,48257 500
23 déc. 2020397,27399,00369,07376,22376,221 502 300
22 déc. 2020385,06397,39382,04396,00396,00971 700
21 déc. 2020376,45385,22371,73383,29383,29932 100
18 déc. 2020376,63379,95372,04376,87376,871 424 700
17 déc. 2020357,38378,10347,71372,85372,852 816 100
16 déc. 2020334,06342,00331,05336,99336,991 059 200
15 déc. 2020339,44348,75328,06335,19335,191 193 000
14 déc. 2020342,21351,41338,61340,12340,121 870 100
11 déc. 2020313,00341,45312,95340,00340,002 572 600
10 déc. 2020277,08319,37277,08319,06319,062 173 000
09 déc. 2020280,10305,70274,95280,01280,012 742 400
08 déc. 2020281,71287,45278,33282,98282,981 272 000
07 déc. 2020281,00287,96275,55280,46280,46761 800
04 déc. 2020274,56278,00271,17277,63277,63604 600
03 déc. 2020267,85278,43267,64272,01272,01582 100
02 déc. 2020270,57271,14260,77267,91267,91755 300
01 déc. 2020282,01283,33270,53275,30275,301 017 000
30 nov. 2020272,99289,79272,00287,31287,31858 800
27 nov. 2020269,90276,27267,61270,02270,02414 900
25 nov. 2020262,79266,46257,50265,40265,40524 200
24 nov. 2020264,99266,04262,17264,60264,60372 500
23 nov. 2020262,05269,09258,07265,35265,35503 500
20 nov. 2020259,02268,04258,77264,28264,28685 500
19 nov. 2020247,40265,00243,60255,11255,111 336 900
18 nov. 2020249,27258,00240,73247,34247,34500 000
17 nov. 2020244,72252,71244,16248,34248,34452 600
16 nov. 2020239,46249,91239,01242,94242,94513 900
13 nov. 2020253,55254,43244,18246,86246,86542 200
12 nov. 2020246,36254,49245,62251,02251,02608 300
11 nov. 2020234,87248,15231,34245,09245,09639 300
10 nov. 2020237,57238,42219,51230,06230,061 272 900
09 nov. 2020246,50255,66237,86239,89239,89683 500
06 nov. 2020253,00253,42245,56252,40252,40486 000
05 nov. 2020247,13254,43241,17253,15253,15755 400
04 nov. 2020241,18245,25234,89244,67244,67951 300
03 nov. 2020225,38231,14223,05226,97226,97418 800
02 nov. 2020227,00230,91219,84224,18224,18631 500
30 oct. 2020232,57236,51223,96228,47228,47484 000
29 oct. 2020243,65245,00235,39235,69235,69438 100
28 oct. 2020240,77242,40234,50240,04240,04570 400
27 oct. 2020243,68248,42241,54244,01244,01497 500
26 oct. 2020250,00250,20239,52240,10240,10712 900
23 oct. 2020246,50249,57243,12248,00248,00522 100
22 oct. 2020250,00251,82240,88245,75245,75492 800
21 oct. 2020259,53260,43247,56248,84248,84915 000
20 oct. 2020262,68267,63255,41256,68256,68803 200
19 oct. 2020270,51273,01264,61265,24265,24452 100
16 oct. 2020271,80272,56265,53267,30267,30367 000
15 oct. 2020256,22271,88253,96269,87269,87697 900
14 oct. 2020271,00272,55261,83265,19265,19498 400
13 oct. 2020268,00271,65264,25268,15268,15484 600
12 oct. 2020265,00268,05261,66263,20263,20518 200
09 oct. 2020252,56262,66252,56259,07259,07572 800
08 oct. 2020255,01257,49248,81252,86252,86598 800
07 oct. 2020248,96259,63248,96253,11253,111 125 200
06 oct. 2020236,00246,72235,97246,41246,411 394 100
05 oct. 2020234,21239,89232,02238,69238,69655 000
02 oct. 2020224,47237,80224,23234,32234,32721 500
01 oct. 2020232,23237,93229,51235,78235,78534 300
30 sept. 2020230,31236,50228,12231,51231,51591 600
29 sept. 2020230,95233,89226,34232,09232,09544 700
28 sept. 2020233,00236,47225,25230,95230,95889 600
25 sept. 2020219,96234,29218,50233,18233,181 563 900
24 sept. 2020216,72220,13211,29218,56218,56500 300
23 sept. 2020221,47225,34217,86219,01219,01555 100
22 sept. 2020224,50224,50214,56222,91222,91594 300
21 sept. 2020209,00222,87208,74222,54222,541 138 400
18 sept. 2020209,35215,80205,00214,35214,352 055 200
17 sept. 2020202,70208,87200,50208,65208,65980 200
16 sept. 2020214,00214,19205,31205,69205,69967 000
15 sept. 2020214,47215,87207,38213,60213,60677 100
14 sept. 2020210,77216,26209,17211,03211,03687 400
11 sept. 2020212,45213,00204,28207,38207,38562 700
10 sept. 2020216,28220,15208,29209,64209,64752 600
09 sept. 2020216,24218,47210,41215,58215,58814 300
08 sept. 2020206,50217,70204,51210,72210,72901 800
04 sept. 2020218,97221,90201,32214,51214,512 341 100
03 sept. 2020241,85242,53215,10221,94221,943 097 500
02 sept. 2020255,01258,05238,50239,53239,531 915 500
01 sept. 2020235,12254,76234,02250,72250,721 506 200
31 août 2020226,50235,25226,29233,80233,801 153 200
28 août 2020229,20233,00225,52225,91225,91732 200
27 août 2020227,84229,82223,16227,21227,21565 900
26 août 2020221,00232,56220,99228,84228,841 066 600
25 août 2020210,98218,32208,74216,33216,33575 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...