MDB: MongoDB Inc.

As of Thursday, September 24th, 2026

$ 421.40

-6.96 -1.62%

Open: 423.04
High: 427.00
Low: 416.39
Volume: 1,204,197
Previous Close on Wednesday, September 23rd, 2026

$ 428.36

+0.67 +0.16%

Open: 429.34
High: 438.28
Low: 424.14
Volume: 1,190,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 423.04 427.00 416.39 421.40 1,204,197 -6.96 -1.62
2026-09-23 429.34 438.28 424.14 428.36 1,190,160 +0.67 +0.16
2026-09-22 409.31 439.75 406.66 427.69 2,110,481 +20.39 +5.01
2026-09-21 386.95 407.61 379.00 407.30 1,244,862 +23.74 +6.19
2026-09-18 396.46 397.39 381.48 383.56 1,284,501 -9.86 -2.51
2026-09-17 375.92 403.00 372.00 393.42 1,541,520 +16.93 +4.50
2026-09-16 372.81 386.98 372.81 376.49 1,204,801 -1.18 -0.31
2026-09-15 372.74 388.05 371.72 377.67 1,013,886 -4.62 -1.21
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 439.75
On 2026-09-22		 379.00
On 2026-09-21		 27.98 7.11 439.75
On 2026-09-22		 416.39
On 2026-09-24		 -5.31 413.66
10D 439.75
On 2026-09-22		 360.00
On 2026-09-14		 47.53 12.71 439.75
On 2026-09-22		 416.39
On 2026-09-24		 -5.31 396.04
20D 457.85
On 2026-08-28		 354.11
On 2026-09-08		 15.29 3.76 457.85
On 2026-08-28		 354.11
On 2026-09-08		 -22.66 397.60
WTD 439.75
On 2026-09-22		 379.00
On 2026-09-21		 37.84 9.87 439.75
On 2026-09-22		 416.39
On 2026-09-24		 -5.31 421.19
MTD 448.68
On 2026-09-01		 354.11
On 2026-09-08		 -31.97 -7.05 448.68
On 2026-09-01		 354.11
On 2026-09-08		 -21.08 388.91
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

14.71 -0.29 -1.93 1,767,918
STLA

Stellantis

4.47 -0.15 -3.25 34,855,729
CNP

CenterPoint Energy Inc.

36.82 -0.34 -0.91 6,925,641
MDB

MongoDB Inc.

421.40 -6.96 -1.62 1,204,197