MDB: MongoDB Inc.

As of Wednesday, June 18th, 2025

$ 204.15

-1.45 -0.71%

Open: 205.82
High: 208.86
Low: 200.35
Volume: 2,081,737
Previous Close on Tuesday, June 17th, 2025

$ 205.60

+3.10 +1.53%

Open: 201.08
High: 207.09
Low: 200.57
Volume: 1,831,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 205.82 208.86 200.35 204.15 2,081,737 -1.45 -0.71
2025-06-17 201.08 207.09 200.57 205.60 1,831,305 +3.10 +1.53
2025-06-16 207.18 209.80 202.11 202.50 2,057,804 -3.13 -1.52
2025-06-13 207.40 210.51 204.63 205.63 1,601,842 -5.03 -2.39
2025-06-12 210.22 218.12 209.96 210.66 2,180,852 +0.06 +0.03
2025-06-11 213.67 214.99 209.64 210.60 2,190,969 -2.43 -1.14
2025-06-10 218.31 220.00 212.82 213.03 2,509,212 -4.20 -1.93
2025-06-09 222.43 223.26 216.68 217.23 2,257,850 -2.91 -1.32
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 218.12
On 2025-06-12		 200.35
On 2025-06-18		 -6.45 -3.06 218.12
On 2025-06-12		 200.35
On 2025-06-18		 -8.15 205.71
10D 237.18
On 2025-06-05		 200.35
On 2025-06-18		 4.42 2.21 237.18
On 2025-06-05		 200.35
On 2025-06-18		 -15.53 211.49
20D 237.18
On 2025-06-05		 182.43
On 2025-05-30		 15.21 8.05 237.18
On 2025-06-05		 200.35
On 2025-06-18		 -15.53 200.82
WTD 209.80
On 2025-06-16		 200.35
On 2025-06-18		 -1.48 -0.72 209.80
On 2025-06-16		 200.35
On 2025-06-18		 -4.50 204.08
MTD 237.18
On 2025-06-05		 183.64
On 2025-06-02		 15.32 8.11 237.18
On 2025-06-05		 200.35
On 2025-06-18		 -15.53 207.80
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
E

Eni S.p.A.

32.67 -0.06 -0.18 385,859
MDB

MongoDB Inc.

204.15 -1.45 -0.71 2,081,737