MDB: MongoDB Inc.

As of Friday, August 22nd, 2025

$ 219.06

+7.10 +3.35%

Open: 211.03
High: 220.00
Low: 208.65
Volume: 1,801,541
Previous Close on Thursday, August 21st, 2025

$ 211.96

-0.74 -0.35%

Open: 211.28
High: 213.80
Low: 206.92
Volume: 1,531,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 211.03 220.00 208.65 219.06 1,801,541 +7.10 +3.35
2025-08-21 211.28 213.80 206.92 211.96 1,531,414 -0.74 -0.35
2025-08-20 214.35 216.78 208.86 212.70 2,046,622 -5.91 -2.70
2025-08-19 227.47 229.35 217.85 218.61 1,759,369 -8.45 -3.72
2025-08-18 222.98 231.55 220.32 227.06 2,687,974 +8.80 +4.03
2025-08-15 207.08 219.04 207.00 218.26 2,139,285 +13.89 +6.80
2025-08-14 204.29 206.61 202.05 204.37 1,388,362 -3.06 -1.48
2025-08-13 210.34 210.98 206.00 207.43 2,314,637 -0.39 -0.19
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 231.55
On 2025-08-18		 206.92
On 2025-08-21		 0.80 0.37 231.55
On 2025-08-18		 206.92
On 2025-08-21		 -10.64 217.88
10D 231.55
On 2025-08-18		 198.47
On 2025-08-12		 9.88 4.72 231.55
On 2025-08-18		 206.92
On 2025-08-21		 -10.64 212.83
20D 251.24
On 2025-07-31		 198.47
On 2025-08-12		 -22.31 -9.24 251.24
On 2025-07-31		 198.47
On 2025-08-12		 -21.00 222.22
WTD 231.55
On 2025-08-18		 206.92
On 2025-08-21		 0.80 0.37 231.55
On 2025-08-18		 206.92
On 2025-08-21		 -10.64 217.88
MTD 242.77
On 2025-08-07		 198.47
On 2025-08-12		 -18.83 -7.92 242.77
On 2025-08-07		 198.47
On 2025-08-12		 -18.25 217.30
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CPRX

Catalyst Pharmaceuticals Inc.

21.08 +0.52 +2.53 1,092,795
VSCO

Victoria's Secret & Co.

22.15 +0.81 +3.80 3,232,012
CTKB

Cytek Biosciences Inc.

4.15 +0.14 +3.49 782,501
CXM

Sprinklr Inc.

8.72 +0.42 +5.06 1,468,387
MDB

MongoDB Inc.

219.06 +7.10 +3.35 1,801,541