Stockscreener 앱 받기
205.63
2.39%
-5.03
시장 영업 전:
207.25
1.62
+0.79%
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $210.5 | $204.6 | $5.88 | 1,601,626.0 | -2.39% |
| 2025-06-12 | $218.1 | $210.0 | $8.16 | 2,180,869.0 | +0.03% |
| 2025-06-11 | $215.0 | $209.6 | $5.35 | 2,379,267.0 | -1.14% |
| 2025-06-10 | $220.0 | $212.8 | $7.19 | 2,509,332.0 | -1.93% |
| 2025-06-09 | $223.3 | $216.7 | $6.58 | 2,258,048.0 | -1.32% |
| 2025-06-06 | $227.9 | $219.1 | $8.79 | 3,359,292.0 | -2.32% |
| 2025-06-05 | $237.2 | $222.1 | $15.12 | 13,165,308.0 | +12.84% |
| 2025-06-04 | $201.8 | $193.9 | $7.92 | 5,902,871.0 | +3.09% |
| 2025-06-03 | $195.3 | $190.4 | $4.93 | 2,814,039.0 | +0.39% |
| 2025-06-02 | $193.2 | $183.6 | $9.54 | 2,413,770.0 | +2.21% |
| 2025-05-30 | $189.1 | $182.4 | $6.69 | 2,633,259.0 | -0.28% |
| 2025-05-29 | $191.7 | $186.2 | $5.53 | 1,641,864.0 | +0.48% |
| 2025-05-28 | $190.3 | $186.8 | $3.41 | 1,888,638.0 | -0.26% |
| 2025-05-27 | $189.9 | $187.5 | $2.41 | 1,979,000.0 | +1.67% |
| 2025-05-23 | $186.9 | $182.9 | $4.00 | 1,251,937.0 | -1.45% |
| 2025-05-22 | $191.7 | $186.6 | $5.19 | 2,198,114.0 | +1.93% |
| 2025-05-21 | $190.4 | $184.1 | $6.23 | 2,003,922.0 | -2.08% |
| 2025-05-20 | $189.7 | $183.1 | $6.56 | 2,498,051.0 | -0.04% |
| 2025-05-19 | $191.6 | $186.8 | $4.72 | 1,740,982.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $237.2 | $183.6 | $53.54 | 40,186,048.0 | +8.90% |
| 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% |
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% |
3.57%
0.17%
자본화:
|
볼륨(24시간):