MDB: MongoDB Inc.

As of Thursday, November 6th, 2025

$ 355.83

+5.55 +1.58%

Open: 362.00
High: 365.86
Low: 352.35
Volume: 1,587,467
Previous Close on Wednesday, November 5th, 2025

$ 350.28

-5.56 -1.56%

Open: 354.75
High: 358.88
Low: 345.39
Volume: 1,646,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 362.00 365.86 352.35 355.83 1,584,288 +5.55 +1.58
2025-11-05 354.75 358.88 345.39 350.28 1,646,062 -5.56 -1.56
2025-11-04 358.95 368.90 350.13 355.84 1,819,208 -13.21 -3.58
2025-11-03 385.04 385.44 356.56 369.05 4,886,919 +9.23 +2.57
2025-10-31 354.50 362.15 349.60 359.82 1,833,863 +12.28 +3.53
2025-10-30 338.11 355.49 336.95 347.54 2,307,335 +7.01 +2.06
2025-10-29 335.50 343.27 330.00 340.53 1,054,557 +4.07 +1.21
2025-10-28 343.00 343.82 335.88 336.46 885,329 -3.71 -1.09
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 385.44
On 2025-11-03		 345.39
On 2025-11-05		 8.29 2.39 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -10.39 358.16
10D 385.44
On 2025-11-03		 330.00
On 2025-10-29		 25.82 7.82 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -10.39 348.91
20D 385.44
On 2025-11-03		 307.21
On 2025-10-14		 24.35 7.35 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -10.39 334.78
WTD 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -3.99 -1.11 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -10.39 357.75
MTD 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -3.99 -1.11 385.44
On 2025-11-03		 345.39
On 2025-11-05		 -10.39 357.75
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

355.83 +5.55 +1.58 1,587,467