Skip to main content
logo
MongoDB, Inc. (BMV:MDB)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,643.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:00 PM CST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,643.004,643.004,643.004,643.00---
Jul 31, 20254,643.004,643.004,643.004,643.00-1.11%85
Jul 30, 20254,613.004,613.004,566.004,592.00--0.52%222
Jul 29, 20254,616.004,616.004,616.004,616.00-1.14%68
Jul 28, 20254,564.004,564.004,564.004,564.00-1.94%30
Jul 25, 20254,500.004,560.004,477.004,477.00-2.98%218
Jul 24, 20254,450.004,450.004,320.004,347.44-2.68%2,043
Jul 23, 20254,208.004,245.004,208.004,234.00-0.81%506
Jul 22, 20254,218.004,240.004,190.004,200.00-1.43%1,590
Jul 21, 20254,140.724,140.724,140.724,140.72-0.85%53
Jul 18, 20254,120.004,120.004,106.004,106.00-0.15%162
Jul 17, 20254,090.004,110.004,090.004,100.00-5.24%434
Jul 16, 20253,896.003,896.003,896.003,896.00---
Jul 15, 20253,896.003,896.003,896.003,896.00-1.51%190
Jul 14, 20253,838.003,838.003,838.003,838.00---
Jul 11, 20253,830.003,838.003,830.003,838.00--2.09%26
Jul 10, 20253,912.303,920.003,912.303,920.00--2.73%73
Jul 9, 20254,010.004,030.004,010.004,030.00-3.33%30
Jul 8, 20253,900.003,900.003,900.003,900.00-0.78%5
Jul 7, 20253,870.003,870.003,870.003,870.00--0.51%7
Jul 4, 20253,890.003,890.003,890.003,890.00---
Jul 3, 20253,930.003,930.003,890.003,890.00--1.02%132
Jul 2, 20253,930.003,930.003,930.003,930.00---
Jul 1, 20253,930.003,930.003,930.003,930.00---
Jun 30, 20253,930.003,930.003,930.003,930.00---
Jun 27, 20253,900.003,930.003,900.003,930.00--0.35%90
Jun 26, 20253,944.003,944.003,944.003,944.00--0.40%37
Jun 25, 20254,001.004,001.003,960.003,960.00--0.28%206
Jun 24, 20253,986.303,986.303,951.003,971.00-4.97%257
Jun 23, 20253,783.003,783.003,783.003,783.00--1.89%213
Jun 20, 20253,926.543,926.543,855.003,855.97--0.03%99
Jun 19, 20253,857.003,857.003,857.003,857.00---
Jun 18, 20253,922.003,922.003,857.003,857.00--1.63%237
Jun 17, 20253,836.003,926.893,836.003,921.00--4.75%2,533
Jun 16, 20254,116.504,116.504,116.504,116.50---
Jun 13, 20254,116.504,116.504,116.504,116.50---
Jun 12, 20254,116.504,116.504,116.504,116.50-1.27%30
Jun 11, 20254,065.004,065.004,065.004,065.00---
Jun 10, 20254,065.004,065.004,065.004,065.00--3.33%26
Jun 9, 20254,205.004,205.004,205.004,205.00---
Jun 6, 20254,205.004,205.004,205.004,205.00--2.10%59
Jun 5, 20254,425.024,500.004,295.004,295.00-11.85%166
Jun 4, 20253,873.003,873.003,840.003,840.00-3.96%840
Jun 3, 20253,693.563,693.563,693.563,693.56-2.83%18
Jun 2, 20253,592.013,592.013,592.013,592.01---
May 30, 20253,592.013,592.013,592.013,592.01--1.16%104
May 29, 20253,634.253,634.253,634.253,634.25---
May 28, 20253,634.253,634.253,634.253,634.25---
May 27, 20253,634.253,634.253,634.253,634.25--1.03%681
May 26, 20253,672.213,672.213,672.213,672.21---