ストックスクリーナーアプリを入手
347.54
2.06%
7.01
プレマーケット:
352.50
4.96
+1.43%
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $355.5 | $336.9 | $18.54 | 2,314,615.0 | +2.06% |
| 2025-10-29 | $343.3 | $330.0 | $13.27 | 1,055,690.0 | +1.21% |
| 2025-10-28 | $343.8 | $335.9 | $7.94 | 884,591.0 | -1.09% |
| 2025-10-27 | $346.9 | $338.0 | $8.86 | 951,667.0 | +1.98% |
| 2025-10-24 | $341.0 | $333.5 | $7.44 | 1,137,584.0 | +1.08% |
| 2025-10-23 | $331.3 | $321.0 | $10.32 | 693,342.0 | +1.51% |
| 2025-10-22 | $330.0 | $318.0 | $12.00 | 1,777,338.0 | -0.20% |
| 2025-10-21 | $335.4 | $325.4 | $10.04 | 916,003.0 | -0.50% |
| 2025-10-20 | $330.3 | $321.1 | $9.15 | 1,118,991.0 | +2.79% |
| 2025-10-17 | $320.9 | $310.3 | $10.61 | 997,108.0 | +1.33% |
| 2025-10-16 | $329.7 | $311.0 | $18.63 | 1,642,760.0 | -1.09% |
| 2025-10-15 | $320.0 | $314.0 | $5.98 | 884,738.0 | +1.28% |
| 2025-10-14 | $317.9 | $307.2 | $10.71 | 971,755.0 | -1.69% |
| 2025-10-13 | $323.3 | $313.8 | $9.48 | 885,606.0 | +1.52% |
| 2025-10-10 | $337.9 | $313.1 | $24.84 | 1,935,431.0 | -5.14% |
| 2025-10-09 | $335.5 | $325.0 | $10.53 | 1,480,246.0 | +1.44% |
| 2025-10-08 | $328.4 | $319.8 | $8.56 | 1,212,392.0 | +2.61% |
| 2025-10-07 | $325.0 | $311.1 | $13.89 | 1,407,528.0 | -1.08% |
| 2025-10-06 | $331.5 | $319.7 | $11.78 | 1,496,258.0 | +0.22% |
| 2025-10-03 | $329.5 | $316.6 | $12.84 | 2,037,044.0 | -1.56% |
| 2025-10-02 | $335.8 | $325.0 | $10.82 | 3,090,375.0 | +1.48% |
| 2025-10-01 | $324.8 | $309.9 | $14.91 | 2,547,900.0 | +3.59% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $355.5 | $307.2 | $48.29 | 33,753,577.0 | +11.97% |
| 2025-09 | $344.9 | $306.0 | $38.84 | 45,977,618.0 | -1.66% |
| 2025-08 | $321.9 | $198.5 | $123.5 | 83,223,708.0 | +32.67% |
| 2025-07 | $251.2 | $201.0 | $50.23 | 44,809,384.0 | +13.29% |
| 2025-06 | $237.2 | $183.6 | $53.54 | 59,414,920.0 | +11.21% |
| 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% |
3.39%
0.34%
大文字化:
|
ボリューム (24 時間):