MDB: MongoDB Inc.

As of Friday, February 13th, 2026

$ 368.40

+11.66 +3.27%

Open: 353.50
High: 372.80
Low: 350.00
Volume: 1,325,694
Previous Close on Thursday, February 12th, 2026

$ 356.74

-7.72 -2.12%

Open: 364.50
High: 372.58
Low: 345.00
Volume: 1,604,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 353.50 372.80 350.00 368.40 1,325,694 +11.66 +3.27
2026-02-12 364.50 372.58 345.00 356.74 1,604,679 -7.72 -2.12
2026-02-11 382.08 386.65 352.35 364.46 1,644,582 -13.22 -3.50
2026-02-10 383.30 388.00 366.95 377.68 2,338,944 +19.91 +5.57
2026-02-09 346.07 363.07 343.59 357.77 1,481,521 +13.42 +3.90
2026-02-06 339.84 344.66 319.30 344.35 1,923,046 +17.85 +5.47
2026-02-05 331.82 342.14 324.18 326.50 1,614,274 -11.10 -3.29
2026-02-04 339.16 342.81 318.92 337.60 2,574,575 -8.46 -2.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 388.00
On 2026-02-10		 343.59
On 2026-02-09		 24.05 6.98 388.00
On 2026-02-10		 345.00
On 2026-02-12		 -11.08 365.01
10D 388.00
On 2026-02-10		 318.92
On 2026-02-04		 -2.93 -0.79 381.00
On 2026-02-02		 318.92
On 2026-02-04		 -16.29 355.22
20D 426.32
On 2026-01-28		 318.92
On 2026-02-04		 -20.80 -5.34 426.32
On 2026-01-28		 318.92
On 2026-02-04		 -25.19 375.06
WTD 388.00
On 2026-02-10		 343.59
On 2026-02-09		 24.05 6.98 388.00
On 2026-02-10		 345.00
On 2026-02-12		 -11.08 365.01
MTD 388.00
On 2026-02-10		 318.92
On 2026-02-04		 -2.93 -0.79 381.00
On 2026-02-02		 318.92
On 2026-02-04		 -16.29 355.22
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

368.40 +11.66 +3.27 1,325,694