MDB: MongoDB Inc.

As of Friday, May 8th, 2026

$ 299.47

+6.05 +2.06%

Open: 289.65
High: 301.15
Low: 282.05
Volume: 1,808,225
Previous Close on Thursday, May 7th, 2026

$ 293.42

+28.16 +10.62%

Open: 290.06
High: 304.03
Low: 289.13
Volume: 3,476,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 289.65 301.15 282.05 299.47 1,808,225 +6.05 +2.06
2026-05-07 290.06 304.03 289.13 293.42 3,476,244 +28.16 +10.62
2026-05-06 265.40 268.82 255.62 265.26 837,976 -1.42 -0.53
2026-05-05 267.29 272.87 260.00 266.68 917,738 +1.99 +0.75
2026-05-04 263.65 270.62 259.79 264.69 1,046,162 +1.23 +0.47
2026-05-01 260.85 269.60 260.21 263.46 1,408,085 +12.63 +5.04
2026-04-30 258.29 258.49 244.88 250.83 1,832,762 -7.46 -2.89
2026-04-29 255.31 259.67 251.57 258.29 844,693 +0.09 +0.03
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 304.03
On 2026-05-07		 255.62
On 2026-05-06		 36.01 13.67 304.03
On 2026-05-07		 282.05
On 2026-05-08		 -7.23 277.90
10D 304.03
On 2026-05-07		 244.88
On 2026-04-30		 45.88 18.09 269.98
On 2026-04-28		 244.88
On 2026-04-30		 -9.30 268.47
20D 304.03
On 2026-05-07		 224.62
On 2026-04-13		 73.52 32.54 272.77
On 2026-04-21		 240.62
On 2026-04-24		 -11.78 260.99
WTD 304.03
On 2026-05-07		 255.62
On 2026-05-06		 36.01 13.67 304.03
On 2026-05-07		 282.05
On 2026-05-08		 -7.23 277.90
MTD 304.03
On 2026-05-07		 255.62
On 2026-05-06		 48.64 19.39 304.03
On 2026-05-07		 282.05
On 2026-05-08		 -7.23 275.50
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

299.47 +6.05 +2.06 1,808,225