ストックスクリーナーアプリを入手
370.82
0.24%
+0.88
アフターアワーズ：
371.00
0.18
+0.05%
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $372.0 | $365.4 | $6.64 | 664,645.0 | +0.24% |
| 2024-05-16 | $376.5 | $366.5 | $10.01 | 811,497.0 | -1.74% |
| 2024-05-15 | $377.6 | $362.2 | $15.45 | 1,041,412.0 | +4.79% |
| 2024-05-14 | $364.6 | $352.8 | $11.89 | 832,791.0 | +0.01% |
| 2024-05-13 | $361.9 | $354.6 | $7.31 | 971,343.0 | +1.63% |
| 2024-05-10 | $360.8 | $352.8 | $7.97 | 509,776.0 | -0.34% |
| 2024-05-09 | $358.6 | $352.0 | $6.62 | 575,580.0 | +0.42% |
| 2024-05-08 | $353.6 | $347.6 | $5.99 | 731,439.0 | -0.59% |
| 2024-05-07 | $358.8 | $347.4 | $11.43 | 1,464,026.0 | -2.83% |
| 2024-05-06 | $370.8 | $362.1 | $8.65 | 969,472.0 | +0.78% |
| 2024-05-03 | $378.5 | $360.8 | $17.62 | 914,718.0 | -0.09% |
| 2024-05-02 | $380.9 | $360.6 | $20.34 | 1,044,824.0 | -2.72% |
| 2024-05-01 | $387.2 | $365.5 | $21.67 | 1,220,759.0 | +2.23% |
| 2024-04-30 | $374.1 | $364.4 | $9.66 | 1,044,244.0 | -1.82% |
| 2024-04-29 | $382.3 | $368.2 | $14.12 | 1,146,945.0 | -3.09% |
| 2024-04-26 | $385.9 | $375.3 | $10.56 | 1,551,429.0 | +4.83% |
| 2024-04-25 | $370.7 | $351.3 | $19.40 | 1,134,881.0 | -0.86% |
| 2024-04-24 | $370.8 | $362.0 | $8.79 | 1,262,539.0 | +0.81% |
| 2024-04-23 | $367.4 | $342.0 | $25.41 | 1,733,239.0 | +7.69% |
| 2024-04-22 | $342.2 | $321.8 | $20.40 | 1,439,800.0 | +3.88% |
| 2024-04-19 | $338.2 | $326.0 | $12.21 | 1,343,323.0 | -2.41% |
| 2024-04-18 | $345.1 | $332.7 | $12.40 | 1,080,225.0 | -2.10% |
| 2024-04-17 | $352.0 | $342.7 | $9.29 | 907,790.0 | -2.02% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $387.2 | $347.4 | $39.83 | 12,416,927.0 | +1.54% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $221.2 | $142.0 | $79.18 | 53,915,192.0 | +28.91% |
| 2022-11 | $194.5 | $135.2 | $59.35 | 42,792,759.0 | -16.58% |
| 2022-10 | $209.0 | $166.6 | $42.38 | 40,338,675.0 | -7.82% |
| 2022-09 | $278.7 | $188.2 | $90.50 | 51,296,163.0 | -38.50% |
| 2022-08 | $390.8 | $302.1 | $88.79 | 24,887,110.0 | +3.33% |
| 2022-07 | $323.9 | $256.6 | $67.34 | 31,048,696.0 | +20.41% |
| 2022-06 | $313.7 | $231.3 | $82.33 | 39,723,480.0 | +9.42% |
| 2022-05 | $366.9 | $213.4 | $153.5 | 43,216,732.0 | -33.18% |
| 2022-04 | $472.0 | $352.6 | $119.3 | 19,878,745.0 | -19.99% |
| 2022-03 | $455.7 | $272.5 | $183.2 | 38,174,313.0 | +16.13% |
| 2022-02 | $464.7 | $331.8 | $132.9 | 18,351,769.0 | -5.71% |
| 2022-01 | $519.5 | $340.2 | $179.3 | 28,508,084.0 | -23.47% |
0.10%
0.71%
大文字化:
|
ボリューム (24 時間):