Stockscreener 앱 받기
428.36
0.16%
0.67
시간 외 거래:
426.03
-2.33
-0.54%
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $438.3 | $424.1 | $14.14 | 1,192,010.0 | +0.16% |
| 2026-09-22 | $439.8 | $406.7 | $33.09 | 2,112,654.0 | +5.01% |
| 2026-09-21 | $407.6 | $379.0 | $28.61 | 1,248,524.0 | +6.19% |
| 2026-09-18 | $397.4 | $381.5 | $15.91 | 1,284,805.0 | -2.51% |
| 2026-09-17 | $403.0 | $372.0 | $31.00 | 1,544,365.0 | +4.54% |
| 2026-09-16 | $387.0 | $372.8 | $14.17 | 1,418,699.0 | -0.35% |
| 2026-09-15 | $388.1 | $371.7 | $16.33 | 1,013,932.0 | -1.21% |
| 2026-09-14 | $386.0 | $360.0 | $25.97 | 1,856,767.0 | +5.54% |
| 2026-09-11 | $374.9 | $361.2 | $13.70 | 935,128.0 | -3.12% |
| 2026-09-10 | $378.2 | $356.0 | $22.20 | 1,623,519.0 | +4.32% |
| 2026-09-09 | $365.5 | $354.2 | $11.30 | 2,374,130.0 | +0.67% |
| 2026-09-08 | $364.2 | $354.1 | $10.06 | 2,476,130.0 | -3.46% |
| 2026-09-04 | $381.2 | $365.9 | $15.35 | 2,058,049.0 | -4.09% |
| 2026-09-03 | $391.6 | $375.5 | $16.11 | 2,658,732.0 | +2.41% |
| 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% |
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 | $354.1 | $94.57 | 35,559,714.0 | -5.52% |
| 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% |
3.68%
0.16%
자본화:
|
볼륨(24시간):