MDB: MongoDB Inc.

As of Thursday, May 8th, 2025

$ 179.26

+4.93 +2.83%

Open: 176.82
High: 181.29
Low: 175.25
Volume: 1,739,990
Previous Close on Wednesday, May 7th, 2025

$ 174.33

+2.11 +1.23%

Open: 172.22
High: 175.53
Low: 170.89
Volume: 1,214,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 176.82 181.29 175.25 179.26 1,737,780 +4.93 +2.83
2025-05-07 172.22 175.53 170.89 174.33 1,214,889 +2.11 +1.23
2025-05-06 170.45 175.28 169.26 172.22 1,278,177 -0.74 -0.43
2025-05-05 170.23 175.91 169.65 172.96 1,254,666 +1.32 +0.77
2025-05-02 174.90 176.27 170.85 171.64 1,903,240 -0.55 -0.32
2025-05-01 178.20 179.04 172.00 172.19 1,967,808 +0.02 +0.01
2025-04-30 169.40 172.55 167.19 172.17 1,431,338 -2.52 -1.44
2025-04-29 174.49 177.01 173.83 174.69 1,448,560 +0.18 +0.10
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 181.29
On 2025-05-08		 169.26
On 2025-05-06		 7.07 4.11 176.27
On 2025-05-02		 169.26
On 2025-05-06		 -3.98 174.08
10D 181.29
On 2025-05-08		 167.19
On 2025-04-30		 6.05 3.49 177.01
On 2025-04-29		 167.19
On 2025-04-30		 -5.55 173.75
20D 181.29
On 2025-05-08		 148.88
On 2025-04-22		 7.92 4.62 169.13
On 2025-04-10		 148.88
On 2025-04-22		 -11.97 166.82
WTD 181.29
On 2025-05-08		 169.26
On 2025-05-06		 7.62 4.44 175.91
On 2025-05-05		 169.26
On 2025-05-06		 -3.78 174.69
MTD 181.29
On 2025-05-08		 169.26
On 2025-05-06		 7.09 4.12 179.04
On 2025-05-01		 169.26
On 2025-05-06		 -5.46 173.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

179.26 +4.93 +2.83 1,739,990