MDB: MongoDB Inc.

As of Friday, May 30th, 2025

$ 189.36

-- 0 0%

Open: 189.36
High: 189.36
Low: 189.36
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 189.36

+0.91 +0.48%

Open: 190.57
High: 191.73
Low: 186.20
Volume: 1,642,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 190.57 191.73 186.20 189.36 1,642,023 +0.91 +0.48
2025-05-28 188.40 190.26 186.85 188.45 1,887,591 -0.50 -0.26
2025-05-27 189.89 189.89 187.48 188.95 1,979,042 +3.10 +1.67
2025-05-23 184.50 186.90 182.90 185.85 1,248,272 -2.73 -1.45
2025-05-22 187.47 191.74 186.55 188.58 2,198,149 +3.57 +1.93
2025-05-21 188.00 190.37 184.14 185.01 2,003,862 -3.93 -2.08
2025-05-20 184.25 189.69 183.13 188.94 2,497,718 -0.07 -0.04
2025-05-19 187.25 191.55 186.83 189.01 1,741,016 -2.28 -1.19
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 191.74
On 2025-05-22		 182.90
On 2025-05-23		 4.35 2.35 191.74
On 2025-05-22		 182.90
On 2025-05-23		 -4.61 188.24
10D 193.19
On 2025-05-16		 182.90
On 2025-05-23		 -4.38 -2.26 193.19
On 2025-05-16		 182.90
On 2025-05-23		 -5.33 188.59
20D 198.58
On 2025-05-14		 169.26
On 2025-05-06		 17.19 9.98 198.58
On 2025-05-14		 182.90
On 2025-05-23		 -7.90 184.42
WTD 191.73
On 2025-05-29		 186.20
On 2025-05-29		 3.51 1.89 189.89
On 2025-05-27		 189.89
On 2025-05-27		 0.00 188.92
MTD 198.58
On 2025-05-14		 169.26
On 2025-05-06		 17.19 9.98 198.58
On 2025-05-14		 182.90
On 2025-05-23		 -7.90 184.42
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 723,705
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,236,149
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,768,348
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,952,569
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,260.81 +45.08 +0.11 121,043,444
DJTA

Dow Jones Transportation Average

14,726.15 -19.23 -0.13 23,597,751
SPX

S&P 500 Index

5,908.27 -3.90 -0.07
OEX

S&P 100 Index

2,884.51 -1.09 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.35 -27.60 -0.13
NYA

NYSE Composite Index

19,747.58 +3.73 +0.02
XAX

NYSE AMEX Composite Index

5,204.36 -7.76 -0.15
RUI

RUSSELL 1000 Index

3,232.70 -2.87 -0.09
RUT

Russell 2000 Index

2,066.13 -8.65 -0.42
RUA

Russell 3000 Index

3,356.88 -3.46 -0.10
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.12 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

78.44 0.00 0.00
CMA

Comerica Incorporated

57.48 0.00 0.00
MDB

MongoDB Inc.

189.36 0.00 0.00