MDB: MongoDB Inc.

As of Friday, March 27th, 2026

$ 235.51

-5.77 -2.39%

Open: 237.63
High: 239.04
Low: 230.01
Volume: 1,438,989
Previous Close on Thursday, March 26th, 2026

$ 241.28

-5.26 -2.13%

Open: 241.26
High: 250.87
Low: 240.72
Volume: 1,258,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 237.63 239.04 230.01 235.51 1,438,989 -5.77 -2.39
2026-03-26 241.26 250.87 240.72 241.28 1,258,261 -5.26 -2.13
2026-03-25 257.57 258.20 240.55 246.54 2,033,392 -7.22 -2.85
2026-03-24 269.11 270.99 253.44 253.76 1,370,114 -19.49 -7.13
2026-03-23 270.17 279.98 268.00 273.25 1,414,058 +12.09 +4.63
2026-03-20 268.34 268.34 258.60 261.16 1,683,780 -9.00 -3.33
2026-03-19 266.00 273.00 264.00 270.16 1,297,636 +1.64 +0.61
2026-03-18 270.22 275.91 267.89 268.52 1,138,274 -3.75 -1.38
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 279.98
On 2026-03-23		 230.01
On 2026-03-27		 -25.65 -9.82 279.98
On 2026-03-23		 230.01
On 2026-03-27		 -17.85 250.07
10D 279.98
On 2026-03-23		 230.01
On 2026-03-27		 -24.99 -9.59 279.98
On 2026-03-23		 230.01
On 2026-03-27		 -17.85 258.94
20D 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -92.96 -28.30 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -31.19 264.18
WTD 279.98
On 2026-03-23		 230.01
On 2026-03-27		 -25.65 -9.82 279.98
On 2026-03-23		 230.01
On 2026-03-27		 -17.85 250.07
MTD 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -92.96 -28.30 333.68
On 2026-03-02		 229.60
On 2026-03-03		 -31.19 264.18
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

9.33 -0.85 -8.35 1,059,691
QDF

FlexShares Quality Dividend Index Fund

77.42 -1.22 -1.55 22,794
MDB

MongoDB Inc.

235.51 -5.77 -2.39 1,438,989