MDB: MongoDB Inc.

As of Friday, August 14th, 2026

$ 460.33

-11.96 -2.53%

Open: 469.83
High: 473.10
Low: 455.19
Volume: 1,574,984
Previous Close on Thursday, August 13th, 2026

$ 472.29

+34.46 +7.87%

Open: 443.99
High: 472.32
Low: 442.75
Volume: 2,150,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 469.83 473.10 455.19 460.33 1,574,984 -11.96 -2.53
2026-08-13 443.99 472.32 442.75 472.29 2,150,687 +34.46 +7.87
2026-08-12 428.82 443.31 428.00 437.83 1,453,044 -1.33 -0.30
2026-08-11 425.90 439.36 418.12 439.16 1,761,971 +22.49 +5.40
2026-08-10 394.41 423.30 393.81 416.67 1,656,062 +17.87 +4.48
2026-08-07 382.46 399.87 380.43 398.80 1,701,933 +28.80 +7.78
2026-08-06 358.00 377.14 355.00 370.00 1,543,150 -6.36 -1.69
2026-08-05 381.01 387.14 373.00 376.36 1,612,586 -3.68 -0.97
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 473.10
On 2026-08-14		 393.81
On 2026-08-10		 61.53 15.43 423.30
On 2026-08-10		 423.30
On 2026-08-10		 0.00 445.26
10D 473.10
On 2026-08-14		 341.75
On 2026-08-03		 122.85 36.40 387.14
On 2026-08-05		 355.00
On 2026-08-06		 -8.30 410.95
20D 473.10
On 2026-08-14		 291.79
On 2026-07-24		 148.00 47.39 329.93
On 2026-07-20		 291.79
On 2026-07-24		 -11.56 362.37
WTD 473.10
On 2026-08-14		 393.81
On 2026-08-10		 61.53 15.43 423.30
On 2026-08-10		 423.30
On 2026-08-10		 0.00 445.26
MTD 473.10
On 2026-08-14		 341.75
On 2026-08-03		 122.85 36.40 387.14
On 2026-08-05		 355.00
On 2026-08-06		 -8.30 410.95
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

460.33 -11.96 -2.53 1,574,984