MDB: MongoDB Inc.

As of Friday, April 17th, 2026

$ 263.38

+12.24 +4.87%

Open: 254.39
High: 269.42
Low: 250.04
Volume: 2,582,020
Previous Close on Thursday, April 16th, 2026

$ 251.14

+7.08 +2.90%

Open: 252.00
High: 255.65
Low: 246.55
Volume: 1,480,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 254.39 269.42 250.04 263.38 2,582,020 +12.24 +4.87
2026-04-16 252.00 255.65 246.55 251.14 1,480,943 +7.08 +2.90
2026-04-15 234.81 244.69 231.00 244.06 1,813,197 +10.46 +4.48
2026-04-14 236.60 242.43 232.42 233.60 1,209,650 -2.54 -1.08
2026-04-13 226.34 237.54 224.62 236.14 1,445,079 +10.19 +4.51
2026-04-10 230.52 232.04 215.68 225.95 3,071,765 -3.54 -1.54
2026-04-09 250.75 250.75 229.03 229.49 2,542,384 -20.83 -8.32
2026-04-08 265.12 266.50 246.70 250.32 1,900,971 -3.76 -1.48
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 269.42
On 2026-04-17		 224.62
On 2026-04-13		 37.43 16.57 237.54
On 2026-04-13		 237.54
On 2026-04-13		 0.00 245.66
10D 269.42
On 2026-04-17		 215.68
On 2026-04-10		 10.26 4.05 266.50
On 2026-04-08		 215.68
On 2026-04-10		 -19.07 244.32
20D 279.98
On 2026-03-23		 215.68
On 2026-04-10		 -6.78 -2.51 279.98
On 2026-03-23		 215.68
On 2026-04-10		 -22.97 246.86
WTD 269.42
On 2026-04-17		 224.62
On 2026-04-13		 37.43 16.57 237.54
On 2026-04-13		 237.54
On 2026-04-13		 0.00 245.66
MTD 269.42
On 2026-04-17		 215.68
On 2026-04-10		 18.61 7.60 266.50
On 2026-04-08		 215.68
On 2026-04-10		 -19.07 245.47
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

10.84 +0.06 +0.56 7,486,482
BIIB

Biogen Inc.

177.35 +1.33 +0.76 1,239,039
BB

BlackBerry Limited

4.86 +0.17 +3.62 21,832,167
MDB

MongoDB Inc.

263.38 +12.24 +4.87 2,582,020