MDB: MongoDB Inc.

As of Friday, July 26th, 2024

$ 253.50

-2.76 -1.08%

Open: 259.61
High: 259.88
Low: 246.94
Volume: 1,196,218
Previous Close on Thursday, July 25th, 2024

$ 256.26

+11.72 +4.79%

Open: 247.64
High: 263.94
Low: 245.00
Volume: 1,516,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 259.61 259.88 246.94 253.50 1,196,218 -2.76 -1.08
2024-07-25 247.64 263.94 245.00 256.26 1,516,623 +11.72 +4.79
2024-07-24 252.43 255.12 242.15 244.54 1,209,770 -12.00 -4.68
2024-07-23 254.57 260.66 253.00 256.54 965,281 +4.03 +1.60
2024-07-22 253.00 255.92 245.19 252.51 1,290,611 +1.05 +0.42
2024-07-19 245.37 252.65 243.05 251.46 1,339,938 +4.62 +1.87
2024-07-18 263.00 268.35 246.30 246.84 1,499,099 -15.92 -6.06
2024-07-17 254.03 264.11 253.48 262.76 2,010,377 +4.50 +1.74
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 263.94
On 2024-07-25		 242.15
On 2024-07-24		 2.04 0.81 260.66
On 2024-07-23		 242.15
On 2024-07-24		 -7.10 252.67
10D 268.35
On 2024-07-18		 242.15
On 2024-07-24		 0.32 0.13 268.35
On 2024-07-18		 242.15
On 2024-07-24		 -9.76 253.52
20D 271.66
On 2024-07-05		 237.36
On 2024-07-10		 9.35 3.83 271.66
On 2024-07-05		 237.36
On 2024-07-10		 -12.63 254.95
WTD 263.94
On 2024-07-25		 242.15
On 2024-07-24		 2.04 0.81 260.66
On 2024-07-23		 242.15
On 2024-07-24		 -7.10 252.67
MTD 271.66
On 2024-07-05		 237.36
On 2024-07-10		 3.54 1.42 271.66
On 2024-07-05		 237.36
On 2024-07-10		 -12.63 255.21
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

253.50 -2.76 -1.08 1,196,218