MDB: MongoDB Inc.

As of Friday, March 6th, 2026

$ 270.47

+6.54 +2.48%

Open: 259.00
High: 275.37
Low: 258.02
Volume: 2,995,395
Previous Close on Thursday, March 5th, 2026

$ 263.93

+15.92 +6.42%

Open: 249.87
High: 268.77
Low: 249.87
Volume: 3,725,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 259.00 275.37 258.02 270.47 2,995,395 +6.54 +2.48
2026-03-05 249.87 268.77 249.87 263.93 3,725,716 +15.92 +6.42
2026-03-04 255.75 257.45 245.74 248.01 3,988,674 -4.72 -1.87
2026-03-03 235.41 263.98 229.60 252.73 12,105,129 -72.28 -22.24
2026-03-02 322.87 333.68 320.60 325.01 4,861,260 -3.46 -1.05
2026-02-27 328.79 331.30 319.21 328.47 0 -8.14 -2.42
2026-02-26 321.85 338.52 318.25 336.61 0 +21.62 +6.86
2026-02-25 311.29 319.19 305.75 314.99 0 +2.48 +0.79
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 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -58.00 -17.66 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -31.19 272.03
10D 338.52
On 2026-02-26		 229.60
On 2026-03-03		 -74.09 -21.50 338.52
On 2026-02-26		 229.60
On 2026-03-03		 -32.17 295.81
20D 388.00
On 2026-02-10		 229.60
On 2026-03-03		 -56.03 -17.16 388.00
On 2026-02-10		 229.60
On 2026-03-03		 -40.82 327.27
WTD 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -58.00 -17.66 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -31.19 272.03
MTD 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -58.00 -17.66 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -31.19 272.03
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

270.47 +6.54 +2.48 2,995,395