UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.63 -1.03 (-1.31%) GOLD FUTURES
2,390.60 -35.30 (-1.46%) DOW
39,656.19 -216.80 (-0.54%) Bitcoin GBP
54,706.84 -30.48 (-0.06%)
MongoDB, Inc. (MDB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 10:12AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
| 20 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
| 17 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
| 16 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 272 |
| 15 May 2024 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | - |
| 14 May 2024 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | 763 |
| 13 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 10 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 09 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 08 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 07 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 06 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 03 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 02 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 30 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 29 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 26 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 25 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 24 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 23 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 22 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 19 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 18 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 17 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 16 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 15 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 12 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 224 |
| 11 Apr 2024 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | - |
| 10 Apr 2024 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | 112 |
| 09 Apr 2024 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | - |
| 08 Apr 2024 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | - |
| 05 Apr 2024 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 76 |
| 04 Apr 2024 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 29 |
| 03 Apr 2024 | 5,654.44 | 5,654.44 | 5,654.44 | 5,654.44 | 5,654.44 | 388 |
| 02 Apr 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | - |
| 01 Apr 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | - |
| 27 Mar 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | - |
| 26 Mar 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 21 |
| 25 Mar 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | - |
| 22 Mar 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 170 |
| 21 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| 20 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| 19 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| 15 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 29 |
| 14 Mar 2024 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | - |
| 13 Mar 2024 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | - |
| 12 Mar 2024 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 685 |
| 11 Mar 2024 | 6,210.66 | 6,210.66 | 6,210.66 | 6,210.66 | 6,210.66 | 38 |
| 08 Mar 2024 | 6,625.50 | 6,625.50 | 6,625.50 | 6,625.50 | 6,625.50 | 466 |
| 07 Mar 2024 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | - |
| 06 Mar 2024 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | 41 |
| 05 Mar 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | - |
| 04 Mar 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 10 |
| 01 Mar 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | - |
| 29 Feb 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | - |
| 28 Feb 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 985 |
| 27 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 26 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 23 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 22 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 21 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 20 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 19 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 16 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 15 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 14 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 13 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 12 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 09 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
| 08 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 96 |
| 07 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 06 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 02 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 01 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 31 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 30 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 29 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 26 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 25 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 24 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 23 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 22 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 19 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 18 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 17 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 16 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 15 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 12 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 11 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 10 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 09 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 08 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 05 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 04 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 03 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 02 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 29 Dec 2023 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 28 Dec 2023 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 27 Dec 2023 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| 26 Dec 2023 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.