MDB: MongoDB Inc.

As of Friday, July 24th, 2026

$ 298.22

-0.92 -0.31%

Open: 301.67
High: 302.15
Low: 291.79
Volume: 689,463
Previous Close on Thursday, July 23rd, 2026

$ 299.14

-5.83 -1.91%

Open: 307.04
High: 311.10
Low: 296.30
Volume: 85,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 301.67 302.15 291.79 298.22 689,463 -0.92 -0.31
2026-07-23 307.04 311.10 296.30 299.14 85,197 -5.83 -1.91
2026-07-22 307.37 307.37 297.37 304.97 1,278,001 -2.68 -0.87
2026-07-21 319.00 329.71 305.12 307.65 1,452,449 -15.71 -4.86
2026-07-20 311.11 329.93 310.86 323.36 1,096,854 +11.03 +3.53
2026-07-17 322.49 327.39 311.00 312.33 1,956,405 -16.27 -4.95
2026-07-16 333.07 334.00 318.12 328.60 1,105,690 -4.44 -1.33
2026-07-15 351.64 353.39 329.24 333.04 1,101,585 -11.63 -3.37
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 329.93
On 2026-07-20		 291.79
On 2026-07-24		 -14.11 -4.52 329.93
On 2026-07-20		 291.79
On 2026-07-24		 -11.56 306.67
10D 353.39
On 2026-07-15		 291.79
On 2026-07-24		 -43.86 -12.82 353.39
On 2026-07-15		 291.79
On 2026-07-24		 -17.43 319.00
20D 373.33
On 2026-07-10		 291.79
On 2026-07-24		 4.12 1.40 373.33
On 2026-07-10		 291.79
On 2026-07-24		 -21.84 333.79
WTD 329.93
On 2026-07-20		 291.79
On 2026-07-24		 -14.11 -4.52 329.93
On 2026-07-20		 291.79
On 2026-07-24		 -11.56 306.67
MTD 373.33
On 2026-07-10		 291.79
On 2026-07-24		 -37.68 -11.22 373.33
On 2026-07-10		 291.79
On 2026-07-24		 -21.84 334.58
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

298.22 -0.92 -0.31 689,463