MDB: MongoDB Inc.

As of Friday, July 25th, 2025

$ 241.37

+6.21 +2.64%

Open: 236.00
High: 248.25
Low: 235.30
Volume: 3,586,471
Previous Close on Thursday, July 24th, 2025

$ 235.16

+6.91 +3.03%

Open: 231.99
High: 243.38
Low: 231.00
Volume: 2,480,556
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 236.00 248.25 235.30 241.37 3,586,471 +6.21 +2.64
2025-07-24 231.99 243.38 231.00 235.16 2,480,556 +6.91 +3.03
2025-07-23 225.10 229.15 221.01 228.25 1,480,165 +3.96 +1.76
2025-07-22 223.50 228.50 221.81 224.30 1,904,447 +2.06 +0.92
2025-07-21 222.91 224.99 220.25 222.24 1,885,876 +1.03 +0.47
2025-07-18 219.99 222.05 217.00 221.21 1,787,714 +2.68 +1.23
2025-07-17 210.02 220.07 210.02 218.53 2,223,056 +8.89 +4.24
2025-07-16 209.07 210.00 203.51 209.64 1,591,570 +0.98 +0.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 248.25
On 2025-07-25
220.25
On 2025-07-21
20.16 9.11 224.99
On 2025-07-21
224.99
On 2025-07-21
0.00 230.26
10D 248.25
On 2025-07-25
201.01
On 2025-07-14
38.86 19.19 212.39
On 2025-07-15
203.51
On 2025-07-16
-4.18 221.09
20D 248.25
On 2025-07-25
201.01
On 2025-07-14
32.17 15.38 218.42
On 2025-07-10
201.01
On 2025-07-14
-7.97 215.02
WTD 248.25
On 2025-07-25
220.25
On 2025-07-21
20.16 9.11 224.99
On 2025-07-21
224.99
On 2025-07-21
0.00 230.26
MTD 248.25
On 2025-07-25
201.01
On 2025-07-14
31.38 14.94 218.42
On 2025-07-10
201.01
On 2025-07-14
-7.97 215.58
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

92.89 +0.57 +0.62 225,624
CXM

Sprinklr Inc.

9.21 +0.17 +1.88 2,456,172
MDB

MongoDB Inc.

241.37 +6.21 +2.64 3,586,471