Stockscreener 앱 받기
344.35
5.47%
17.85
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $344.7 | $319.3 | $25.36 | 1,929,094.0 | +5.47% |
| 2026-02-05 | $342.1 | $324.2 | $17.96 | 1,614,386.0 | -3.29% |
| 2026-02-04 | $342.8 | $318.9 | $23.89 | 2,578,688.0 | -2.44% |
| 2026-02-03 | $372.8 | $333.2 | $39.64 | 1,939,950.0 | -7.14% |
| 2026-02-02 | $381.0 | $359.9 | $21.05 | 1,085,280.0 | +0.36% |
| 2026-01-30 | $381.8 | $368.2 | $13.59 | 1,603,155.0 | -0.72% |
| 2026-01-29 | $398.0 | $362.9 | $35.10 | 2,739,861.0 | -9.01% |
| 2026-01-28 | $426.3 | $409.4 | $16.88 | 861,190.0 | -0.21% |
| 2026-01-27 | $423.5 | $410.2 | $13.27 | 701,620.0 | +0.16% |
| 2026-01-26 | $413.6 | $399.8 | $13.75 | 956,606.0 | +3.15% |
| 2026-01-23 | $408.2 | $396.9 | $11.33 | 1,046,962.0 | -1.47% |
| 2026-01-22 | $405.0 | $387.1 | $17.85 | 1,087,188.0 | +6.08% |
| 2026-01-21 | $390.9 | $380.2 | $10.69 | 1,090,211.0 | -0.88% |
| 2026-01-20 | $400.9 | $380.2 | $20.67 | 1,539,948.0 | -3.74% |
| 2026-01-16 | $413.7 | $386.8 | $26.97 | 1,973,528.0 | +2.71% |
| 2026-01-15 | $410.7 | $384.0 | $26.74 | 2,253,768.0 | +0.60% |
| 2026-01-14 | $410.4 | $385.4 | $24.91 | 1,623,434.0 | -5.91% |
| 2026-01-13 | $424.2 | $409.7 | $14.53 | 1,287,484.0 | -1.67% |
| 2026-01-12 | $419.3 | $404.6 | $14.67 | 1,082,089.0 | +2.47% |
| 2026-01-09 | $420.8 | $407.7 | $13.06 | 1,165,687.0 | -1.31% |
| 2026-01-08 | $444.0 | $411.6 | $32.45 | 1,572,306.0 | -6.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $381.0 | $318.9 | $62.08 | 11,076,492.0 | -7.27% |
| 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% |
4.85%
자본화:
|
볼륨(24시간):