Stockscreener 앱 받기
209.18
8.20%
-18.68
시장 영업 전:
209.93
0.75
+0.36%
Mongodb Inc 주식 (MDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $226.0 | $207.9 | $18.12 | 4,176,211.0 | -8.20% |
| 2025-08-07 | $242.8 | $216.0 | $26.81 | 3,507,059.0 | -3.38% |
| 2025-08-06 | $236.1 | $228.7 | $7.40 | 1,786,147.0 | +3.32% |
| 2025-08-05 | $232.4 | $226.0 | $6.48 | 1,421,434.0 | +0.75% |
| 2025-08-04 | $228.7 | $223.4 | $5.28 | 1,584,635.0 | +2.53% |
| 2025-08-01 | $232.7 | $217.3 | $15.33 | 3,018,205.0 | -7.11% |
| 2025-07-31 | $251.2 | $237.1 | $14.10 | 2,835,560.0 | -2.65% |
| 2025-07-30 | $246.3 | $236.5 | $9.89 | 1,941,694.0 | +1.44% |
| 2025-07-29 | $247.4 | $239.0 | $8.45 | 1,773,961.0 | -1.44% |
| 2025-07-28 | $247.6 | $240.7 | $6.87 | 2,256,427.0 | +1.26% |
| 2025-07-25 | $248.2 | $235.3 | $12.95 | 3,586,566.0 | +2.64% |
| 2025-07-24 | $243.4 | $231.0 | $12.38 | 2,480,148.0 | +3.03% |
| 2025-07-23 | $229.2 | $226.8 | $2.33 | 731,181.0 | +1.76% |
| 2025-07-22 | $228.5 | $221.8 | $6.69 | 1,904,107.0 | +0.92% |
| 2025-07-21 | $225.0 | $220.2 | $4.74 | 1,897,520.0 | +0.47% |
| 2025-07-18 | $222.1 | $217.0 | $5.05 | 1,787,714.0 | +1.23% |
| 2025-07-17 | $220.1 | $210.0 | $10.05 | 2,225,935.0 | +4.24% |
| 2025-07-16 | $210.0 | $203.5 | $6.49 | 1,596,444.0 | +0.47% |
| 2025-07-15 | $212.4 | $202.5 | $9.89 | 2,197,340.0 | +3.54% |
| 2025-07-14 | $205.5 | $201.0 | $4.49 | 1,471,693.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $242.8 | $207.9 | $34.89 | 19,669,902.0 | -12.07% |
| 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% |
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% |
4.50%
7.00%
자본화:
|
볼륨(24시간):