MDB: MongoDB Inc.

As of Wednesday, November 20th, 2024

$ 281.76

-7.39 -2.56%

Open: 289.46
High: 290.94
Low: 275.10
Volume: 1,094,670
Previous Close on Tuesday, November 19th, 2024

$ 289.15

+4.72 +1.66%

Open: 279.00
High: 291.29
Low: 278.03
Volume: 1,530,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 289.46 290.94 275.10 281.76 1,094,670 -7.39 -2.56
2024-11-19 279.00 291.29 278.03 289.15 1,530,873 +4.72 +1.66
2024-11-18 281.68 285.27 279.50 284.43 1,006,017 +4.66 +1.67
2024-11-15 286.00 289.85 272.94 279.77 1,763,890 -11.82 -4.05
2024-11-14 301.00 303.53 290.62 291.59 1,661,615 -9.30 -3.09
2024-11-13 291.13 320.68 291.13 300.89 2,528,298 +9.24 +3.17
2024-11-12 291.15 297.01 288.69 291.65 1,284,427 +0.08 +0.03
2024-11-11 290.94 292.43 283.71 291.57 924,470 +1.53 +0.53
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 303.53
On 2024-11-14		 272.94
On 2024-11-15		 -19.13 -6.36 303.53
On 2024-11-14		 272.94
On 2024-11-15		 -10.08 285.34
10D 320.68
On 2024-11-13		 272.94
On 2024-11-15		 0.78 0.28 320.68
On 2024-11-13		 272.94
On 2024-11-15		 -14.89 289.50
20D 320.68
On 2024-11-13		 262.58
On 2024-10-24		 20.80 7.97 320.68
On 2024-11-13		 272.94
On 2024-11-15		 -14.89 281.18
WTD 291.29
On 2024-11-19		 275.10
On 2024-11-20		 1.99 0.71 291.29
On 2024-11-19		 275.10
On 2024-11-20		 -5.56 285.11
MTD 320.68
On 2024-11-13		 264.18
On 2024-11-05		 11.36 4.20 320.68
On 2024-11-13		 272.94
On 2024-11-15		 -14.89 285.00
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DFS

Discover Financial Services

172.77 +0.27 +0.16 1,912,420
WSM

Williams-Sonoma Inc.

175.04 +37.80 +27.54 8,334,264
MDB

MongoDB Inc.

281.76 -7.39 -2.56 1,094,670