MDB: MongoDB Inc.

As of Tuesday, March 11th, 2025

$ 195.70

+15.38 +8.53%

Open: 180.84
High: 197.17
Low: 179.69
Volume: 5,158,292
Previous Close on Monday, March 10th, 2025

$ 180.32

-7.33 -3.91%

Open: 182.02
High: 185.84
Low: 173.13
Volume: 6,428,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 180.84 197.17 179.69 195.70 5,158,287 +15.38 +8.53
2025-03-10 182.02 185.84 173.13 180.32 6,428,738 -7.33 -3.91
2025-03-07 194.02 195.00 181.05 187.65 5,713,850 -5.33 -2.76
2025-03-06 207.09 212.01 192.79 192.98 14,169,202 -71.15 -26.94
2025-03-05 254.31 264.79 249.68 264.13 2,896,781 +9.75 +3.83
2025-03-04 257.98 259.58 245.69 254.38 1,684,118 -4.64 -1.79
2025-03-03 270.63 275.54 256.70 259.02 1,579,559 -8.41 -3.14
2025-02-28 260.32 267.70 258.06 267.43 1,338,337 +5.02 +1.91
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 264.79
On 2025-03-05		 173.13
On 2025-03-10		 -58.68 -23.07 264.79
On 2025-03-05		 173.13
On 2025-03-10		 -34.62 204.16
10D 279.87
On 2025-02-27		 173.13
On 2025-03-10		 -64.01 -24.65 279.87
On 2025-02-27		 173.13
On 2025-03-10		 -38.14 233.23
20D 298.92
On 2025-02-18		 173.13
On 2025-03-10		 -90.66 -31.66 298.92
On 2025-02-18		 173.13
On 2025-03-10		 -42.08 258.85
WTD 197.17
On 2025-03-11		 173.13
On 2025-03-10		 8.05 4.29 185.84
On 2025-03-10		 185.84
On 2025-03-10		 0.00 188.01
MTD 275.54
On 2025-03-03		 173.13
On 2025-03-10		 -71.73 -26.82 275.54
On 2025-03-03		 173.13
On 2025-03-10		 -37.17 219.17
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

195.70 +15.38 +8.53 5,158,292