MDB: MongoDB Inc.

As of Wednesday, April 16th, 2025

$ 160.04

+1.46 +0.92%

Open: 156.10
High: 160.59
Low: 155.41
Volume: 2,039,191
Previous Close on Tuesday, April 15th, 2025

$ 158.58

+0.54 +0.34%

Open: 159.03
High: 162.49
Low: 157.01
Volume: 1,529,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 156.10 160.59 155.41 160.04 2,039,179 +1.46 +0.92
2025-04-15 159.03 162.49 157.01 158.58 1,529,835 +0.54 +0.34
2025-04-14 167.00 168.64 157.36 158.04 1,838,555 -4.20 -2.59
2025-04-11 160.72 164.00 157.11 162.24 1,676,996 +1.14 +0.71
2025-04-10 167.41 169.13 157.85 161.10 2,330,988 -10.24 -5.98
2025-04-09 145.26 174.03 144.20 171.34 3,586,764 +25.49 +17.48
2025-04-08 156.00 156.25 143.15 145.85 2,947,395 -1.53 -1.04
2025-04-07 146.50 159.44 140.78 147.38 5,167,030 -7.01 -4.54
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 169.13
On 2025-04-10		 155.41
On 2025-04-16		 -11.30 -6.60 169.13
On 2025-04-10		 155.41
On 2025-04-16		 -8.11 160.00
10D 174.03
On 2025-04-09		 140.78
On 2025-04-07		 -20.15 -11.18 173.20
On 2025-04-03		 140.78
On 2025-04-07		 -18.72 158.23
20D 202.90
On 2025-03-25		 140.78
On 2025-04-07		 -30.02 -15.80 202.90
On 2025-03-25		 140.78
On 2025-04-07		 -30.61 172.64
WTD 168.64
On 2025-04-14		 155.41
On 2025-04-16		 -2.20 -1.36 168.64
On 2025-04-14		 155.41
On 2025-04-16		 -7.85 158.89
MTD 183.00
On 2025-04-02		 140.78
On 2025-04-07		 -15.36 -8.76 183.00
On 2025-04-02		 140.78
On 2025-04-07		 -23.07 161.59
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

153.82 -1.07 -0.69 1,642,303
NVR

NVR Inc.

7,045.01 -160.16 -2.22 23,273
SID

Companhia Siderúrgica Nacional

1.47 -0.01 -0.68 1,289,499
ETR

Entergy Corporation

82.24 -1.22 -1.46 2,006,007
MDB

MongoDB Inc.

160.04 +1.46 +0.92 2,039,191