ストックスクリーナーアプリを入手
220.14
2.32%
-5.24
アフターアワーズ：
220.00
-0.14
-0.06%
Mongodb Inc (MDB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06-06 | $227.9 | $219.1 | $8.79 | 3,359,292.0 | -2.32% |
| 2025-06-05 | $237.2 | $222.1 | $15.12 | 13,165,308.0 | +12.84% |
| 2025-06-04 | $201.8 | $193.9 | $7.92 | 5,902,871.0 | +3.09% |
| 2025-06-03 | $195.3 | $190.4 | $4.93 | 2,814,039.0 | +0.39% |
| 2025-06-02 | $193.2 | $183.6 | $9.54 | 2,413,770.0 | +2.21% |
| 2025-05-30 | $189.1 | $182.4 | $6.69 | 2,633,259.0 | -0.28% |
| 2025-05-29 | $191.7 | $186.2 | $5.53 | 1,641,864.0 | +0.48% |
| 2025-05-28 | $190.3 | $186.8 | $3.41 | 1,888,638.0 | -0.26% |
| 2025-05-27 | $189.9 | $187.5 | $2.41 | 1,979,000.0 | +1.67% |
| 2025-05-23 | $186.9 | $182.9 | $4.00 | 1,251,937.0 | -1.45% |
| 2025-05-22 | $191.7 | $186.6 | $5.19 | 2,198,114.0 | +1.93% |
| 2025-05-21 | $190.4 | $184.1 | $6.23 | 2,003,922.0 | -2.08% |
| 2025-05-20 | $189.7 | $183.1 | $6.56 | 2,498,051.0 | -0.04% |
| 2025-05-19 | $191.6 | $186.8 | $4.72 | 1,740,982.0 | -1.19% |
| 2025-05-16 | $193.2 | $188.2 | $4.99 | 7,847,659.0 | +0.41% |
| 2025-05-15 | $192.3 | $186.1 | $6.20 | 1,803,499.0 | -1.67% |
| 2025-05-14 | $198.6 | $192.6 | $5.97 | 2,004,033.0 | -1.10% |
| 2025-05-13 | $197.6 | $190.9 | $6.64 | 2,031,327.0 | +2.24% |
| 2025-05-12 | $191.7 | $186.0 | $5.67 | 2,658,361.0 | +7.32% |
| 2025-05-09 | $184.0 | $177.4 | $6.56 | 1,598,510.0 | -0.40% |
| 2025-05-08 | $181.3 | $175.2 | $6.04 | 1,740,539.0 | +2.83% |
| 2025-05-07 | $175.5 | $170.9 | $4.64 | 1,215,619.0 | +1.23% |
Mongodb Inc (MDB) 株の年ごとの株価履歴
この詳細な分析では、Mongodb Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMDB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mongodb Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMongodb Inc (MDB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $237.2 | $183.6 | $53.54 | 31,014,572.0 | +16.58% |
| 2025-05 | $198.6 | $169.3 | $29.32 | 45,110,218.0 | +9.68% |
| 2025-04 | $183.0 | $140.8 | $42.22 | 51,507,978.0 | -1.84% |
| 2025-03 | $275.5 | $170.8 | $104.7 | 65,391,361.0 | -34.41% |
| 2025-02 | $298.9 | $253.0 | $45.92 | 24,538,829.0 | -2.15% |
| 2025-01 | $286.8 | $234.1 | $52.74 | 32,217,273.0 | +17.40% |
2024年のMongodb Inc (MDB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $370.0 | $229.4 | $140.6 | 58,425,075.0 | -27.47% |
| 2024-11 | $353.6 | $264.2 | $89.38 | 30,456,277.0 | +19.26% |
| 2024-10 | $297.7 | $250.3 | $47.42 | 28,506,220.0 | +0.02% |
| 2024-09 | $300.0 | $265.7 | $34.27 | 21,116,780.0 | -7.03% |
| 2024-08 | $293.3 | $212.7 | $80.54 | 31,270,611.0 | +15.23% |
| 2024-07 | $271.7 | $237.4 | $34.30 | 31,249,651.0 | +0.96% |
| 2024-06 | $252.1 | $214.7 | $37.37 | 41,064,776.0 | +5.89% |
| 2024-05 | $387.2 | $225.2 | $161.9 | 34,932,216.0 | -35.36% |
| 2024-04 | $385.9 | $321.8 | $64.09 | 27,335,077.0 | +1.82% |
| 2024-03 | $449.1 | $340.4 | $108.8 | 34,187,240.0 | -19.87% |
| 2024-02 | $509.6 | $399.9 | $109.7 | 24,981,660.0 | +11.75% |
| 2024-01 | $426.5 | $360.1 | $66.41 | 26,833,117.0 | -2.04% |
2023年のMongodb Inc (MDB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $440.8 | $373.2 | $67.58 | 44,569,896.0 | -1.66% |
| 2023-11 | $442.8 | $323.3 | $119.5 | 27,584,794.0 | +20.65% |
| 2023-10 | $374.7 | $321.0 | $53.67 | 21,664,312.0 | -0.37% |
| 2023-09 | $414.0 | $323.0 | $90.99 | 27,273,694.0 | -9.29% |
| 2023-08 | $425.0 | $342.0 | $82.96 | 29,441,151.0 | -9.94% |
| 2023-07 | $439.0 | $376.5 | $62.51 | 27,366,710.0 | +3.02% |
| 2023-06 | $418.7 | $275.8 | $142.9 | 51,098,400.0 | +39.89% |
| 2023-05 | $298.4 | $215.6 | $82.81 | 38,333,501.0 | +22.43% |
| 2023-04 | $243.7 | $198.7 | $45.01 | 28,510,455.0 | +2.93% |
| 2023-03 | $233.2 | $189.6 | $43.62 | 45,865,869.0 | +11.26% |
| 2023-02 | $248.2 | $203.4 | $44.78 | 26,443,843.0 | -2.19% |
| 2023-01 | $224.9 | $164.6 | $60.31 | 32,623,187.0 | +8.82% |
2.19%
大文字化:
|
ボリューム (24 時間):