Skip to main content
logo
Datadog, Inc. (BMV:DDOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,654.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST

BMV:DDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,654.003,654.003,654.003,654.00---
May 20, 20263,654.003,654.003,654.003,654.003,654.00-2.40%72
May 19, 20263,693.003,744.003,693.003,744.003,744.003.28%22
May 15, 20263,578.833,628.793,578.833,625.003,625.003.71%22
May 13, 20263,470.523,527.003,470.003,495.333,495.333.57%54
May 12, 20263,375.003,375.003,375.003,375.003,375.00-1.83%27
May 11, 20263,470.003,470.003,432.003,438.003,438.001.21%235
May 8, 20263,280.003,397.003,280.003,397.003,397.004.85%620
May 7, 20263,151.003,240.003,150.003,240.003,240.0031.13%256
May 6, 20262,451.002,500.002,450.002,470.762,470.76-2.73%207
May 5, 20262,520.002,540.002,520.002,540.002,540.00-1.45%50
May 4, 20262,548.002,578.002,548.002,577.362,577.3611.48%1,672
Apr 30, 20262,312.002,312.002,312.002,312.002,312.001.18%24
Apr 27, 20262,285.002,285.002,285.002,285.002,285.002.84%26
Apr 24, 20262,222.002,222.002,222.002,222.002,222.000.69%34
Apr 23, 20262,206.772,206.772,206.772,206.772,206.77-4.61%300
Apr 22, 20262,313.392,313.392,313.392,313.392,313.392.49%43
Apr 21, 20262,260.002,260.002,246.002,257.292,257.292.60%33
Apr 20, 20262,200.002,200.002,200.002,200.002,200.001.15%11
Apr 17, 20262,160.002,175.002,160.002,175.002,175.001.16%73
Apr 16, 20262,164.002,200.002,150.002,150.002,150.0012.45%110
Apr 14, 20261,920.001,920.001,890.001,911.901,911.900.63%268
Apr 13, 20261,881.501,900.001,881.501,900.001,900.004.22%66
Apr 10, 20261,794.001,823.001,786.001,823.001,823.00-4.00%390
Apr 9, 20261,898.001,899.001,898.001,899.001,899.00-10.17%41
Mar 31, 20262,118.002,118.002,114.002,114.002,114.003.37%16
Mar 27, 20262,045.002,045.002,045.002,045.002,045.00-10.50%5
Mar 17, 20262,285.002,285.002,285.002,285.002,285.000.71%45
Mar 12, 20262,320.002,321.002,269.002,269.002,269.005.44%771
Mar 10, 20262,152.002,152.002,152.002,152.002,152.00-0.75%7
Mar 5, 20262,180.002,180.002,168.292,168.292,168.295.56%4,750
Mar 4, 20262,054.002,054.002,054.002,054.002,054.009.84%45
Mar 3, 20261,900.001,900.001,870.001,870.001,870.00-2.09%10
Mar 2, 20261,910.001,910.001,910.001,910.001,910.00-3.34%26
Feb 26, 20261,976.001,976.001,976.001,976.001,976.0010.39%9
Feb 24, 20261,765.001,800.001,765.001,790.001,790.001.88%76
Feb 23, 20261,830.001,830.001,757.001,757.001,757.00-17.65%522
Feb 19, 20262,133.492,133.492,133.492,133.492,133.492.47%416
Feb 18, 20262,083.002,083.002,082.002,082.002,082.00-4.06%58
Feb 13, 20262,170.002,170.002,170.002,170.002,170.002.61%878
Feb 12, 20262,114.902,114.902,114.902,114.902,114.90-1.13%803
Feb 11, 20262,229.412,229.412,139.002,139.002,139.00-4.06%40
Feb 10, 20262,170.002,249.412,170.002,229.412,229.4113.75%131
Feb 9, 20261,958.841,960.001,958.841,960.001,960.000.51%194
Feb 5, 20261,950.001,950.001,950.001,950.001,950.00-1.76%7,751
Feb 4, 20261,996.001,996.001,985.001,985.001,985.00-2.93%106
Feb 3, 20262,110.002,110.002,045.002,045.002,045.00-15.67%113
Jan 28, 20262,425.002,425.002,425.002,425.002,425.002.02%15
Jan 26, 20262,358.002,377.002,358.002,377.002,377.004.85%16
Jan 23, 20262,251.002,267.002,251.002,267.002,267.00-0.35%35