MDB: MongoDB Inc.

As of Tuesday, July 1st, 2025

$ 206.04

-3.95 -1.88%

Open: 210.00
High: 211.68
Low: 203.35
Volume: 2,145,281
Previous Close on Monday, June 30th, 2025

$ 209.99

+0.07 +0.03%

Open: 212.17
High: 214.17
Low: 207.95
Volume: 1,661,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 210.00 211.68 203.35 206.04 2,145,281 -3.95 -1.88
2025-06-30 212.17 214.17 207.95 209.99 1,661,731 +0.07 +0.03
2025-06-27 209.39 211.57 206.36 209.92 3,106,627 +0.72 +0.34
2025-06-26 208.77 210.82 203.29 209.20 1,518,597 +2.44 +1.18
2025-06-25 210.84 212.00 204.37 206.76 1,542,588 -2.49 -1.19
2025-06-24 206.21 210.33 205.45 209.25 1,909,672 +6.01 +2.96
2025-06-23 200.48 204.04 196.00 203.24 1,598,312 +1.74 +0.86
2025-06-20 207.46 212.94 200.45 201.50 3,610,851 -2.65 -1.30
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 214.17
On 2025-06-30		 203.29
On 2025-06-26		 -3.21 -1.53 214.17
On 2025-06-30		 203.35
On 2025-07-01		 -5.05 208.38
10D 214.17
On 2025-06-30		 196.00
On 2025-06-23		 3.54 1.75 212.94
On 2025-06-20		 196.00
On 2025-06-23		 -7.96 206.57
20D 237.18
On 2025-06-05		 190.36
On 2025-06-03		 13.04 6.76 237.18
On 2025-06-05		 196.00
On 2025-06-23		 -17.36 208.22
WTD 214.17
On 2025-06-30		 203.35
On 2025-07-01		 -3.88 -1.85 214.17
On 2025-06-30		 203.35
On 2025-07-01		 -5.05 208.02
MTD 211.68
On 2025-07-01		 203.35
On 2025-07-01		 -3.95 -1.88 -- -- -- 206.04
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

206.04 -3.95 -1.88 2,145,281