MDB: MongoDB Inc.

As of Thursday, October 9th, 2025

$ 331.48

+4.70 +1.44%

Open: 329.50
High: 335.53
Low: 325.00
Volume: 1,457,610
Previous Close on Wednesday, October 8th, 2025

$ 326.78

+8.32 +2.61%

Open: 320.44
High: 328.35
Low: 319.79
Volume: 1,212,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 329.50 335.53 325.00 331.48 1,457,610 +4.70 +1.44
2025-10-08 320.44 328.35 319.79 326.78 1,212,594 +8.32 +2.61
2025-10-07 323.02 325.00 311.11 318.46 1,402,794 -3.47 -1.08
2025-10-06 323.22 331.51 319.72 321.93 1,494,216 +0.72 +0.22
2025-10-03 328.75 329.46 316.62 321.21 1,110,297 -5.08 -1.56
2025-10-02 328.98 335.83 325.01 326.29 3,090,292 +4.76 +1.48
2025-10-01 310.75 324.83 309.92 321.53 2,530,169 +11.15 +3.59
2025-09-30 315.52 318.38 306.44 310.38 1,513,817 -6.62 -2.09
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 335.53
On 2025-10-09		 311.11
On 2025-10-07		 5.19 1.59 331.51
On 2025-10-06		 311.11
On 2025-10-07		 -6.15 323.97
10D 335.83
On 2025-10-02		 306.44
On 2025-09-30		 16.16 5.12 335.83
On 2025-10-02		 311.11
On 2025-10-07		 -7.36 321.35
20D 344.30
On 2025-09-15		 306.44
On 2025-09-30		 -0.53 -0.16 344.30
On 2025-09-15		 306.44
On 2025-09-30		 -11.00 321.66
WTD 335.53
On 2025-10-09		 311.11
On 2025-10-07		 10.27 3.20 331.51
On 2025-10-06		 311.11
On 2025-10-07		 -6.15 324.66
MTD 335.83
On 2025-10-02		 309.92
On 2025-10-01		 21.10 6.80 335.83
On 2025-10-02		 311.11
On 2025-10-07		 -7.36 323.95
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

117.23 +0.54 +0.46 1,507,070
E

Eni S.p.A.

35.41 -0.13 -0.37 175,547
CTKB

Cytek Biosciences Inc.

3.94 +0.04 +1.03 503,022
CXM

Sprinklr Inc.

7.64 0.00 0.00 1,187,822
MDB

MongoDB Inc.

331.48 +4.70 +1.44 1,457,610