Stockscreener 앱 받기
375.40
13.54%
-58.81
시간 외 거래:
379.00
3.60
+0.96%
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $398.5 | $371.0 | $27.50 | 7,351,003.0 | -13.54% |
| 2026-09-01 | $448.7 | $430.5 | $18.16 | 3,219,257.0 | -4.23% |
| 2026-08-31 | $456.0 | $441.5 | $14.45 | 1,741,907.0 | +1.51% |
| 2026-08-28 | $457.8 | $440.1 | $17.76 | 1,447,957.0 | +1.37% |
| 2026-08-27 | $445.9 | $419.0 | $26.91 | 1,792,408.0 | +8.49% |
| 2026-08-26 | $407.7 | $388.1 | $19.63 | 971,079.0 | +0.29% |
| 2026-08-25 | $415.7 | $397.7 | $17.99 | 925,492.0 | +0.55% |
| 2026-08-24 | $425.3 | $401.0 | $24.33 | 1,453,000.0 | -6.53% |
| 2026-08-21 | $431.9 | $415.0 | $16.91 | 917,884.0 | +2.49% |
| 2026-08-20 | $437.0 | $418.9 | $18.12 | 1,272,243.0 | -4.58% |
| 2026-08-19 | $444.8 | $425.3 | $19.49 | 1,178,788.0 | +1.36% |
| 2026-08-18 | $449.6 | $430.7 | $18.95 | 1,119,106.0 | -0.93% |
| 2026-08-17 | $458.0 | $437.2 | $20.75 | 1,622,588.0 | -4.70% |
| 2026-08-14 | $473.1 | $455.2 | $17.91 | 1,575,086.0 | -2.53% |
| 2026-08-13 | $472.3 | $442.8 | $29.57 | 2,153,491.0 | +7.87% |
| 2026-08-12 | $443.3 | $428.0 | $15.31 | 1,454,812.0 | -0.30% |
| 2026-08-11 | $439.4 | $418.1 | $21.24 | 1,767,877.0 | +5.40% |
| 2026-08-10 | $423.3 | $393.8 | $29.49 | 1,695,545.0 | +4.48% |
| 2026-08-07 | $399.9 | $380.4 | $19.44 | 1,706,019.0 | +7.78% |
| 2026-08-06 | $377.1 | $355.0 | $22.14 | 1,549,695.0 | -1.69% |
| 2026-08-05 | $387.1 | $373.0 | $14.14 | 1,622,542.0 | -0.97% |
| 2026-08-04 | $383.2 | $356.6 | $26.64 | 2,051,746.0 | +6.17% |
Mongodb Inc 주식 (MDB) 연도별 가격 이력
이 심층 분석에서는 Mongodb Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mongodb Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mongodb Inc 주식 (MDB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $448.7 | $371.0 | $77.68 | 17,921,263.0 | -17.20% |
| 2026-08 | $473.1 | $341.8 | $131.4 | 31,827,376.0 | +34.34% |
| 2026-07 | $373.3 | $291.8 | $81.54 | 29,077,246.0 | +0.47% |
| 2026-06 | $412.0 | $290.6 | $121.4 | 41,522,337.0 | +0.10% |
| 2026-05 | $352.6 | $255.6 | $96.97 | 51,965,674.0 | +33.78% |
| 2026-04 | $272.8 | $215.7 | $57.08 | 33,678,621.0 | +2.48% |
| 2026-03 | $333.7 | $229.6 | $104.1 | 51,955,957.0 | -25.48% |
| 2026-02 | $388.0 | $292.5 | $95.47 | 33,770,552.0 | -11.54% |
| 2026-01 | $444.7 | $362.9 | $81.82 | 29,909,382.0 | -11.52% |
Mongodb Inc 주식 (MDB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $440.7 | $321.3 | $119.4 | 41,804,861.0 | +26.74% |
| 2025-11 | $385.4 | $309.9 | $75.50 | 32,307,966.0 | -7.63% |
| 2025-10 | $362.1 | $307.2 | $54.94 | 33,508,243.0 | +15.93% |
| 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% |
Mongodb Inc 주식 (MDB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.12%
5.88%
자본화:
|
볼륨(24시간):