MDB: MongoDB Inc.

As of Friday, September 12th, 2025

$ 330.10

-1.91 -0.57%

Open: 336.10
High: 336.10
Low: 328.27
Volume: 1,282,147
Previous Close on Thursday, September 11th, 2025

$ 332.01

-2.86 -0.85%

Open: 337.25
High: 340.80
Low: 331.81
Volume: 1,356,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 336.10 336.10 328.27 330.10 1,282,107 -1.91 -0.57
2025-09-11 337.25 340.80 331.81 332.01 1,356,353 -2.86 -0.85
2025-09-10 333.49 344.85 333.21 334.87 2,631,266 +3.78 +1.14
2025-09-09 323.50 331.89 322.00 331.09 2,057,195 +7.80 +2.41
2025-09-08 326.25 327.19 320.65 323.29 1,325,102 -1.45 -0.45
2025-09-05 325.05 331.04 322.79 324.74 2,315,120 +2.69 +0.84
2025-09-04 311.60 322.66 306.01 322.05 2,723,945 +9.17 +2.93
2025-09-03 319.97 320.44 306.02 312.88 2,960,386 -5.41 -1.70
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 344.85
On 2025-09-10		 320.65
On 2025-09-08		 5.36 1.65 344.85
On 2025-09-10		 328.27
On 2025-09-12		 -4.81 330.27
10D 344.85
On 2025-09-10		 306.01
On 2025-09-04		 12.00 3.77 323.59
On 2025-09-02		 306.01
On 2025-09-04		 -5.43 324.49
20D 344.85
On 2025-09-10		 206.92
On 2025-08-21		 125.73 61.52 231.55
On 2025-08-18		 206.92
On 2025-08-21		 -10.64 279.96
WTD 344.85
On 2025-09-10		 320.65
On 2025-09-08		 5.36 1.65 344.85
On 2025-09-10		 328.27
On 2025-09-12		 -4.81 330.27
MTD 344.85
On 2025-09-10		 306.01
On 2025-09-04		 14.49 4.59 323.59
On 2025-09-02		 306.01
On 2025-09-04		 -5.43 325.48
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

582.00 +10.69 +1.87 6,669,983
CPRX

Catalyst Pharmaceuticals Inc.

19.97 -0.28 -1.38 1,012,525
CTKB

Cytek Biosciences Inc.

3.94 -0.19 -4.60 974,020
CXM

Sprinklr Inc.

7.72 -0.18 -2.28 2,183,551
MDB

MongoDB Inc.

330.10 -1.91 -0.57 1,282,147