MDB: MongoDB Inc.

As of Wednesday, January 7th, 2026

$ 440.60

+4.74 +1.09%

Open: 435.01
High: 444.72
Low: 433.01
Volume: 1,373,838
Previous Close on Tuesday, January 6th, 2026

$ 435.86

+15.04 +3.57%

Open: 420.52
High: 436.42
Low: 418.94
Volume: 1,734,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 435.01 444.72 433.01 440.60 1,373,826 +4.74 +1.09
2026-01-06 420.52 436.42 418.94 435.86 1,734,372 +15.04 +3.57
2026-01-05 405.00 423.71 400.86 420.82 1,660,979 +21.17 +5.30
2026-01-02 422.50 423.50 392.50 399.65 2,547,756 -20.04 -4.77
2025-12-31 421.38 425.80 418.69 419.69 804,285 -1.54 -0.37
2025-12-30 425.49 428.65 420.91 421.23 896,908 -1.91 -0.45
2025-12-29 434.00 435.00 420.90 423.14 1,434,432 -12.71 -2.92
2025-12-26 435.56 439.67 435.05 435.85 528,507 +0.34 +0.08
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 444.72
On 2026-01-07		 392.50
On 2026-01-02		 19.37 4.60 425.80
On 2025-12-31		 392.50
On 2026-01-02		 -7.82 423.32
10D 444.72
On 2026-01-07		 392.50
On 2026-01-02		 0.92 0.21 439.67
On 2025-12-26		 392.50
On 2026-01-02		 -10.73 426.95
20D 444.72
On 2026-01-07		 392.50
On 2026-01-02		 21.89 5.23 440.67
On 2025-12-22		 392.50
On 2026-01-02		 -10.93 424.79
WTD 444.72
On 2026-01-07		 400.86
On 2026-01-05		 40.95 10.25 423.71
On 2026-01-05		 423.71
On 2026-01-05		 0.00 432.43
MTD 444.72
On 2026-01-07		 392.50
On 2026-01-02		 20.91 4.98 423.50
On 2026-01-02		 423.50
On 2026-01-02		 0.00 424.23
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

440.60 +4.74 +1.09 1,373,838