MDB: MongoDB Inc.

As of Wednesday, April 22nd, 2026

$ 269.54

+8.11 +3.10%

Open: 267.77
High: 272.37
Low: 265.10
Volume: 1,162,677
Previous Close on Tuesday, April 21st, 2026

$ 261.43

-2.68 -1.01%

Open: 266.10
High: 272.77
Low: 261.00
Volume: 1,042,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 267.77 272.37 265.10 269.54 1,162,677 +8.11 +3.10
2026-04-21 266.10 272.77 261.00 261.43 1,042,360 -2.68 -1.01
2026-04-20 262.98 268.89 257.15 264.11 1,474,612 +0.73 +0.28
2026-04-17 254.39 269.42 250.04 263.38 2,582,020 +12.24 +4.87
2026-04-16 252.00 255.65 246.55 251.14 1,480,943 +7.08 +2.90
2026-04-15 234.81 244.69 231.00 244.06 1,813,197 +10.46 +4.48
2026-04-14 236.60 242.43 232.42 233.60 1,209,650 -2.54 -1.08
2026-04-13 226.34 237.54 224.62 236.14 1,445,079 +10.19 +4.51
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 272.77
On 2026-04-21		 246.55
On 2026-04-16		 25.48 10.44 269.42
On 2026-04-17		 257.15
On 2026-04-20		 -4.55 261.92
10D 272.77
On 2026-04-21		 215.68
On 2026-04-10		 19.22 7.68 250.75
On 2026-04-09		 215.68
On 2026-04-10		 -13.99 247.88
20D 272.77
On 2026-04-21		 215.68
On 2026-04-10		 15.78 6.22 266.50
On 2026-04-08		 215.68
On 2026-04-10		 -19.07 247.20
WTD 272.77
On 2026-04-21		 257.15
On 2026-04-20		 6.16 2.34 272.77
On 2026-04-21		 265.10
On 2026-04-22		 -2.81 265.03
MTD 272.77
On 2026-04-21		 215.68
On 2026-04-10		 24.77 10.12 266.50
On 2026-04-08		 215.68
On 2026-04-10		 -19.07 249.38
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

269.54 +8.11 +3.10 1,162,677