MDB: MongoDB Inc.

As of Thursday, September 3rd, 2026

$ 384.45

+9.05 +2.41%

Open: 378.76
High: 391.61
Low: 375.50
Volume: 2,652,574
Previous Close on Wednesday, September 2nd, 2026

$ 375.40

-58.81 -13.54%

Open: 379.25
High: 398.50
Low: 371.00
Volume: 7,269,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 378.76 391.61 375.50 384.45 2,652,565 +9.05 +2.41
2026-09-02 379.25 398.50 371.00 375.40 7,269,223 -58.81 -13.54
2026-09-01 443.19 448.68 430.53 434.21 2,920,606 -19.16 -4.23
2026-08-31 443.71 455.97 441.52 453.37 1,719,513 +6.75 +1.51
2026-08-28 440.96 457.85 440.09 446.62 1,448,155 +6.04 +1.37
2026-08-27 420.00 445.95 419.04 440.58 1,792,407 +34.47 +8.49
2026-08-26 391.23 407.71 388.08 406.11 963,815 +1.19 +0.29
2026-08-25 406.71 415.71 397.72 404.92 924,734 +2.23 +0.55
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 457.85
On 2026-08-28		 371.00
On 2026-09-02		 -56.13 -12.74 457.85
On 2026-08-28		 371.00
On 2026-09-02		 -18.97 418.81
10D 457.85
On 2026-08-28		 371.00
On 2026-09-02		 -35.92 -8.54 457.85
On 2026-08-28		 371.00
On 2026-09-02		 -18.97 417.92
20D 473.10
On 2026-08-14		 371.00
On 2026-09-02		 14.45 3.91 473.10
On 2026-08-14		 371.00
On 2026-09-02		 -21.58 426.92
WTD 455.97
On 2026-08-31		 371.00
On 2026-09-02		 -62.17 -13.92 455.97
On 2026-08-31		 371.00
On 2026-09-02		 -18.63 411.86
MTD 448.68
On 2026-09-01		 371.00
On 2026-09-02		 -68.92 -15.20 448.68
On 2026-09-01		 371.00
On 2026-09-02		 -17.31 398.02
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

384.45 +9.05 +2.41 2,652,574