MDB: MongoDB Inc.

As of Friday, September 6th, 2024

$ 281.88

-8.00 -2.76%

Open: 294.82
High: 294.82
Low: 277.01
Volume: 1,450,477
Previous Close on Thursday, September 5th, 2024

$ 289.88

-0.83 -0.29%

Open: 291.50
High: 294.28
Low: 286.61
Volume: 1,527,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 294.82 294.82 277.01 281.88 1,450,477 -8.00 -2.76
2024-09-05 291.50 294.28 286.61 289.88 1,527,172 -0.83 -0.29
2024-09-04 281.53 295.43 278.98 290.71 1,850,830 +7.51 +2.65
2024-09-03 290.79 297.77 281.29 283.20 1,853,672 -7.59 -2.61
2024-08-30 290.10 293.28 275.16 290.79 6,781,531 +45.07 +18.34
2024-08-29 241.99 247.10 238.42 245.72 1,854,860 +10.35 +4.40
2024-08-28 238.49 239.85 231.64 235.37 1,144,990 -3.48 -1.46
2024-08-27 243.37 244.94 238.48 238.85 1,375,143 -7.15 -2.91
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 297.77
On 2024-09-03		 275.16
On 2024-08-30		 36.16 14.72 297.77
On 2024-09-03		 277.01
On 2024-09-06		 -6.97 287.29
10D 297.77
On 2024-09-03		 231.64
On 2024-08-28		 35.27 14.30 252.62
On 2024-08-23		 231.64
On 2024-08-28		 -8.31 265.00
20D 297.77
On 2024-09-03		 230.00
On 2024-08-12		 47.40 20.21 261.84
On 2024-08-21		 231.64
On 2024-08-28		 -11.54 256.12
WTD 297.77
On 2024-09-03		 277.01
On 2024-09-06		 -8.91 -3.06 297.77
On 2024-09-03		 277.01
On 2024-09-06		 -6.97 286.42
MTD 297.77
On 2024-09-03		 277.01
On 2024-09-06		 -8.91 -3.06 297.77
On 2024-09-03		 277.01
On 2024-09-06		 -6.97 286.42
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

281.88 -8.00 -2.76 1,450,477