MDB: MongoDB Inc.

As of Friday, December 13th, 2024

$ 267.19

-21.42 -7.42%

Open: 288.61
High: 290.64
Low: 265.26
Volume: 5,053,307
Previous Close on Thursday, December 12th, 2024

$ 288.61

-8.59 -2.89%

Open: 291.95
High: 294.62
Low: 284.29
Volume: 2,716,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 288.61 290.64 265.26 267.19 5,053,307 -21.42 -7.42
2024-12-12 291.95 294.62 284.29 288.61 2,716,401 -8.59 -2.89
2024-12-11 297.71 305.15 295.11 297.20 3,622,104 +6.30 +2.17
2024-12-10 322.43 323.57 289.46 290.90 10,207,468 -59.23 -16.92
2024-12-09 355.34 370.00 345.98 350.13 4,585,221 +6.73 +1.96
2024-12-06 343.50 348.00 340.60 343.40 1,797,739 +9.09 +2.72
2024-12-05 343.54 346.99 333.84 334.31 969,599 -7.00 -2.05
2024-12-04 337.99 347.40 333.00 341.31 1,390,901 +17.30 +5.34
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 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -76.21 -22.19 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -28.31 298.81
10D 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -55.30 -17.15 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -28.31 316.22
20D 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -24.40 -8.37 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -28.31 313.46
WTD 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -76.21 -22.19 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -28.31 298.81
MTD 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -55.30 -17.15 370.00
On 2024-12-09		 265.26
On 2024-12-13		 -28.31 316.22
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

267.19 -21.42 -7.42 5,053,307