Stockscreener 앱 받기
326.13
2.72%
8.63
시간 외 거래:
324.56
-1.57
-0.48%
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $331.0 | $318.1 | $12.94 | 1,262,925.0 | +2.72% |
| 2026-05-21 | $325.4 | $312.7 | $12.67 | 1,972,807.0 | -3.54% |
| 2026-05-20 | $336.8 | $323.6 | $13.24 | 1,415,302.0 | -1.66% |
| 2026-05-19 | $349.2 | $331.0 | $18.20 | 1,879,258.0 | +1.42% |
| 2026-05-18 | $340.0 | $309.4 | $30.57 | 2,684,876.0 | +5.72% |
| 2026-05-15 | $316.8 | $301.3 | $15.58 | 1,452,547.0 | +2.99% |
| 2026-05-14 | $304.7 | $292.5 | $12.24 | 1,143,270.0 | +0.03% |
| 2026-05-13 | $311.0 | $296.3 | $14.69 | 1,545,256.0 | -1.85% |
| 2026-05-12 | $317.2 | $305.8 | $11.39 | 2,652,269.0 | +4.78% |
| 2026-05-11 | $305.4 | $289.7 | $15.73 | 1,440,299.0 | -1.61% |
| 2026-05-08 | $301.1 | $282.1 | $19.10 | 1,810,972.0 | +2.06% |
| 2026-05-07 | $304.0 | $289.1 | $14.90 | 3,609,957.0 | +10.62% |
| 2026-05-06 | $268.8 | $255.6 | $13.20 | 837,986.0 | -0.53% |
| 2026-05-05 | $272.9 | $260.0 | $12.87 | 923,649.0 | +0.75% |
| 2026-05-04 | $270.6 | $259.8 | $10.83 | 1,048,260.0 | +0.47% |
| 2026-05-01 | $269.6 | $260.2 | $9.39 | 1,417,850.0 | +5.04% |
| 2026-04-30 | $258.5 | $244.9 | $13.61 | 1,836,586.0 | -2.89% |
| 2026-04-29 | $259.7 | $251.6 | $8.10 | 849,063.0 | +0.03% |
| 2026-04-28 | $270.0 | $256.3 | $13.66 | 1,213,741.0 | -2.34% |
| 2026-04-27 | $265.7 | $251.4 | $14.35 | 1,250,595.0 | +4.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $349.2 | $255.6 | $93.59 | 28,360,408.0 | +30.02% |
| 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% |
0.83%
1.66%
자본화:
|
볼륨(24시간):