MDB: MongoDB Inc.

As of Monday, May 6th, 2024

$ 365.67

+2.82 +0.78%

Open: 363.21
High: 370.80
Low: 362.15
Volume: 971,137
Previous Close on Friday, May 3rd, 2024

$ 362.85

-0.32 -0.09%

Open: 373.36
High: 378.47
Low: 360.84
Volume: 926,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 363.21 370.80 362.15 365.67 963,198 +2.82 +0.78
2024-05-03 373.36 378.47 360.84 362.85 926,170 -0.32 -0.09
2024-05-02 379.83 380.94 360.60 363.17 1,048,106 -10.16 -2.72
2024-05-01 379.15 387.19 365.52 373.33 1,220,806 +8.15 +2.23
2024-04-30 369.36 374.06 364.40 365.18 1,076,129 -6.76 -1.82
2024-04-29 380.37 382.28 368.16 371.94 1,150,725 -11.86 -3.09
2024-04-26 382.44 385.86 375.30 383.80 1,557,897 +17.67 +4.83
2024-04-25 362.43 370.74 351.34 366.13 1,136,335 -3.16 -0.86
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 387.19
On 2024-05-01		 360.60
On 2024-05-02		 -6.27 -1.69 387.19
On 2024-05-01		 360.60
On 2024-05-02		 -6.87 366.04
10D 387.19
On 2024-05-01		 342.00
On 2024-04-23		 25.51 7.50 387.19
On 2024-05-01		 360.60
On 2024-05-02		 -6.87 368.77
20D 387.19
On 2024-05-01		 321.77
On 2024-04-22		 2.35 0.65 366.94
On 2024-04-09		 321.77
On 2024-04-22		 -12.31 357.54
WTD 370.80
On 2024-05-06		 362.15
On 2024-05-06		 2.82 0.78 -- -- -- 365.67
MTD 387.19
On 2024-05-01		 360.60
On 2024-05-02		 0.49 0.13 387.19
On 2024-05-01		 360.60
On 2024-05-02		 -6.87 366.26
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

365.67 +2.82 +0.78 971,137