MDB: MongoDB Inc.

As of Friday, May 29th, 2026

$ 335.55

+9.87 +3.03%

Open: 350.50
High: 352.59
Low: 303.97
Volume: 10,517,490
Previous Close on Thursday, May 28th, 2026

$ 325.68

+31.22 +10.60%

Open: 321.50
High: 331.85
Low: 316.20
Volume: 7,668,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 350.50 352.59 303.97 335.55 10,517,364 +9.87 +3.03
2026-05-28 321.50 331.85 316.20 325.68 7,668,182 +31.22 +10.60
2026-05-27 301.40 303.90 292.72 294.46 2,991,066 -12.89 -4.19
2026-05-26 314.37 317.46 303.80 307.35 3,211,162 -18.78 -5.76
2026-05-22 318.05 330.99 318.05 326.13 1,263,254 +8.63 +2.72
2026-05-21 325.40 325.40 312.73 317.50 1,958,430 -11.64 -3.54
2026-05-20 331.30 336.83 323.59 329.14 1,414,904 -5.54 -1.66
2026-05-19 338.63 349.21 331.01 334.68 1,879,364 +4.68 +1.42
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 352.59
On 2026-05-29		 292.72
On 2026-05-27		 18.05 5.69 330.99
On 2026-05-22		 292.72
On 2026-05-27		 -11.56 317.83
10D 352.59
On 2026-05-29		 292.72
On 2026-05-27		 32.46 10.71 349.21
On 2026-05-19		 292.72
On 2026-05-27		 -16.18 321.27
20D 352.59
On 2026-05-29		 255.62
On 2026-05-06		 84.72 33.78 349.21
On 2026-05-19		 292.72
On 2026-05-27		 -16.18 303.75
WTD 352.59
On 2026-05-29		 292.72
On 2026-05-27		 9.42 2.89 317.46
On 2026-05-26		 292.72
On 2026-05-27		 -7.79 315.76
MTD 352.59
On 2026-05-29		 255.62
On 2026-05-06		 84.72 33.78 349.21
On 2026-05-19		 292.72
On 2026-05-27		 -16.18 303.75
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

335.55 +9.87 +3.03 10,517,490