Stockscreener 앱 받기
154.39
5.48%
-8.95
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $159.8 | $151.5 | $8.33 | 3,893,768.0 | -5.48% |
| 2025-04-03 | $173.2 | $160.3 | $12.91 | 3,341,388.0 | -9.35% |
| 2025-04-02 | $183.0 | $173.2 | $9.80 | 2,351,896.0 | +2.03% |
| 2025-04-01 | $178.2 | $170.7 | $7.49 | 1,316,052.0 | +0.69% |
| 2025-03-31 | $176.6 | $170.8 | $5.75 | 2,787,376.0 | -1.48% |
| 2025-03-28 | $187.1 | $175.9 | $11.17 | 2,889,088.0 | -5.62% |
| 2025-03-27 | $192.0 | $186.6 | $5.38 | 1,266,127.0 | -2.59% |
| 2025-03-26 | $198.7 | $192.7 | $5.99 | 1,070,696.0 | -2.52% |
| 2025-03-25 | $202.9 | $197.4 | $5.51 | 1,211,392.0 | +0.60% |
| 2025-03-24 | $199.5 | $193.4 | $6.04 | 1,985,227.0 | +2.57% |
| 2025-03-21 | $193.5 | $184.6 | $8.99 | 2,136,112.0 | +1.71% |
| 2025-03-20 | $194.9 | $187.7 | $7.21 | 1,398,202.0 | -0.40% |
| 2025-03-19 | $193.2 | $185.5 | $7.68 | 1,661,801.0 | +0.73% |
| 2025-03-18 | $192.0 | $184.4 | $7.55 | 1,321,326.0 | -2.26% |
| 2025-03-17 | $196.9 | $184.7 | $12.27 | 2,005,348.0 | +4.14% |
| 2025-03-14 | $188.9 | $183.2 | $5.64 | 2,479,638.0 | +0.15% |
| 2025-03-13 | $194.7 | $183.0 | $11.73 | 2,921,402.0 | -5.62% |
| 2025-03-12 | $204.0 | $191.0 | $13.00 | 3,720,118.0 | +0.21% |
| 2025-03-11 | $197.2 | $179.7 | $17.48 | 5,023,697.0 | +8.53% |
| 2025-03-10 | $185.8 | $173.1 | $12.71 | 6,282,352.0 | -3.91% |
| 2025-03-07 | $195.0 | $181.1 | $13.95 | 5,727,958.0 | -2.76% |
| 2025-03-06 | $212.0 | $192.8 | $19.22 | 14,174,876.0 | -26.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $183.0 | $151.5 | $31.48 | 14,796,872.0 | -11.98% |
| 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% |
Mongodb Inc 주식 (MDB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
8.71%
자본화:
|
볼륨(24시간):