MDB: MongoDB Inc.

As of Friday, December 5th, 2025

$ 409.62

+12.89 +3.25%

Open: 397.39
High: 411.24
Low: 393.53
Volume: 2,097,199
Previous Close on Thursday, December 4th, 2025

$ 396.73

-9.21 -2.27%

Open: 405.62
High: 407.52
Low: 394.00
Volume: 2,508,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 397.39 411.24 393.53 409.62 2,097,199 +12.89 +3.25
2025-12-04 405.62 407.52 394.00 396.73 2,508,063 -9.21 -2.27
2025-12-03 404.79 411.45 396.37 405.94 2,552,257 +3.95 +0.98
2025-12-02 406.82 419.50 399.51 401.99 9,463,244 +73.12 +22.23
2025-12-01 326.43 335.92 321.26 328.87 3,977,194 -3.50 -1.05
2025-11-28 330.51 336.24 330.51 332.37 1,100,314 +6.10 +1.87
2025-11-26 331.28 331.80 325.00 326.27 1,288,432 -5.48 -1.65
2025-11-25 329.57 333.51 322.53 331.75 1,488,765 +1.12 +0.34
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 419.50
On 2025-12-02		 321.26
On 2025-12-01		 77.25 23.24 419.50
On 2025-12-02		 393.53
On 2025-12-05		 -6.19 388.63
10D 419.50
On 2025-12-02		 309.94
On 2025-11-21		 80.53 24.47 419.50
On 2025-12-02		 393.53
On 2025-12-05		 -6.19 358.54
20D 419.50
On 2025-12-02		 309.94
On 2025-11-21		 53.79 15.12 377.84
On 2025-11-10		 309.94
On 2025-11-21		 -17.97 355.23
WTD 419.50
On 2025-12-02		 321.26
On 2025-12-01		 77.25 23.24 419.50
On 2025-12-02		 393.53
On 2025-12-05		 -6.19 388.63
MTD 419.50
On 2025-12-02		 321.26
On 2025-12-01		 77.25 23.24 419.50
On 2025-12-02		 393.53
On 2025-12-05		 -6.19 388.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UNM

Unum Group

74.29 +0.95 +1.30 1,316,631
MDB

MongoDB Inc.

409.62 +12.89 +3.25 2,097,199