MDB: MongoDB Inc.

As of Friday, April 26th, 2024

$ 383.80

+17.67 +4.83%

Open: 382.44
High: 385.86
Low: 375.30
Volume: 1,557,897
Previous Close on Thursday, April 25th, 2024

$ 366.13

-3.16 -0.86%

Open: 362.43
High: 370.74
Low: 351.34
Volume: 1,136,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 382.44 385.86 375.30 383.80 1,557,897 +17.67 +4.83
2024-04-25 362.43 370.74 351.34 366.13 1,136,335 -3.16 -0.86
2024-04-24 368.50 370.80 362.01 369.29 1,256,610 +2.98 +0.81
2024-04-23 343.23 367.41 342.00 366.31 1,735,192 +26.15 +7.69
2024-04-22 330.00 342.17 321.77 340.16 1,460,026 +12.69 +3.88
2024-04-19 336.73 338.22 326.01 327.47 1,351,937 -8.08 -2.41
2024-04-18 342.04 345.15 332.75 335.55 1,082,380 -7.20 -2.10
2024-04-17 349.80 351.99 342.70 342.75 909,754 -7.05 -2.02
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 385.86
On 2024-04-26		 321.77
On 2024-04-22		 56.33 17.20 370.80
On 2024-04-24		 351.34
On 2024-04-25		 -5.25 365.14
10D 385.86
On 2024-04-26		 321.77
On 2024-04-22		 31.74 9.02 355.80
On 2024-04-15		 321.77
On 2024-04-22		 -9.56 352.84
20D 385.86
On 2024-04-26		 321.77
On 2024-04-22		 25.16 7.02 367.39
On 2024-04-08		 321.77
On 2024-04-22		 -12.42 353.12
WTD 385.86
On 2024-04-26		 321.77
On 2024-04-22		 56.33 17.20 370.80
On 2024-04-24		 351.34
On 2024-04-25		 -5.25 365.14
MTD 385.86
On 2024-04-26		 321.77
On 2024-04-22		 25.16 7.02 367.39
On 2024-04-08		 321.77
On 2024-04-22		 -12.42 353.12
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

383.80 +17.67 +4.83 1,557,897