MDB: MongoDB Inc.

As of Monday, September 15th, 2025

$ 333.97

+3.87 +1.17%

Open: 335.51
High: 344.30
Low: 333.50
Volume: 3,424,060
Previous Close on Friday, September 12th, 2025

$ 330.10

-1.91 -0.57%

Open: 336.10
High: 336.10
Low: 328.27
Volume: 1,282,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 335.51 344.30 333.50 333.97 3,424,060 +3.87 +1.17
2025-09-12 336.10 336.10 328.27 330.10 1,282,107 -1.91 -0.57
2025-09-11 337.25 340.80 331.81 332.01 1,356,353 -2.86 -0.85
2025-09-10 333.49 344.85 333.21 334.87 2,631,266 +3.78 +1.14
2025-09-09 323.50 331.89 322.00 331.09 2,057,195 +7.80 +2.41
2025-09-08 326.25 327.19 320.65 323.29 1,325,102 -1.45 -0.45
2025-09-05 325.05 331.04 322.79 324.74 2,315,120 +2.69 +0.84
2025-09-04 311.60 322.66 306.01 322.05 2,723,945 +9.17 +2.93
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 344.85
On 2025-09-10		 322.00
On 2025-09-09		 10.68 3.30 344.85
On 2025-09-10		 328.27
On 2025-09-12		 -4.81 332.41
10D 344.85
On 2025-09-10		 306.01
On 2025-09-04		 18.36 5.82 323.59
On 2025-09-02		 306.01
On 2025-09-04		 -5.43 326.33
20D 344.85
On 2025-09-10		 206.92
On 2025-08-21		 115.71 53.01 231.55
On 2025-08-18		 206.92
On 2025-08-21		 -10.64 285.74
WTD 344.30
On 2025-09-15		 333.50
On 2025-09-15		 3.87 1.17 -- -- -- 333.97
MTD 344.85
On 2025-09-10		 306.01
On 2025-09-04		 18.36 5.82 323.59
On 2025-09-02		 306.01
On 2025-09-04		 -5.43 326.33
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

333.97 +3.87 +1.17 3,424,060