MDB: MongoDB Inc.

As of Friday, May 17th, 2024

$ 370.82

+0.88 +0.24%

Open: 369.72
High: 372.00
Low: 365.36
Volume: 668,054
Previous Close on Thursday, May 16th, 2024

$ 369.94

-6.55 -1.74%

Open: 376.05
High: 376.50
Low: 366.49
Volume: 800,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 369.72 372.00 365.36 370.82 668,054 +0.88 +0.24
2024-05-16 376.05 376.50 366.49 369.94 800,192 -6.55 -1.74
2024-05-15 367.00 377.64 362.19 376.49 1,045,070 +17.22 +4.79
2024-05-14 359.56 364.65 352.76 359.27 854,554 +0.03 +0.01
2024-05-13 356.97 361.93 354.62 359.24 974,715 +5.77 +1.63
2024-05-10 355.92 360.79 352.82 353.47 512,941 -1.22 -0.34
2024-05-09 353.20 358.62 352.00 354.69 560,702 +1.49 +0.42
2024-05-08 349.42 353.62 347.63 353.20 731,391 -2.11 -0.59
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 377.64
On 2024-05-15		 352.76
On 2024-05-14		 17.35 4.91 377.64
On 2024-05-15		 365.36
On 2024-05-17		 -3.25 367.15
10D 377.64
On 2024-05-15		 347.36
On 2024-05-07		 7.97 2.20 370.80
On 2024-05-06		 347.36
On 2024-05-07		 -6.32 361.81
20D 387.19
On 2024-05-01		 321.77
On 2024-04-22		 43.35 13.24 387.19
On 2024-05-01		 347.36
On 2024-05-07		 -10.29 364.01
WTD 377.64
On 2024-05-15		 352.76
On 2024-05-14		 17.35 4.91 377.64
On 2024-05-15		 365.36
On 2024-05-17		 -3.25 367.15
MTD 387.19
On 2024-05-01		 347.36
On 2024-05-07		 5.64 1.54 387.19
On 2024-05-01		 347.36
On 2024-05-07		 -10.29 362.88
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LNG

Cheniere Energy Inc.

160.16 +2.22 +1.41 1,509,739
MDYG

SPDR S&P 400 Mid Cap Growth ETF

86.30 +0.16 +0.19 84,159
COST

Costco Wholesale Corporation

795.81 +2.74 +0.35 1,258,217
SIX

Six Flags Entertainment Corporation

25.73 -0.30 -1.15 756,064
MDB

MongoDB Inc.

370.82 +0.88 +0.24 668,054