MDB: MongoDB Inc.

As of Friday, December 12th, 2025

$ 419.00

-1.39 -0.33%

Open: 417.79
High: 421.54
Low: 411.28
Volume: 1,250,129
Previous Close on Thursday, December 11th, 2025

$ 420.39

-7.02 -1.64%

Open: 423.18
High: 432.55
Low: 418.64
Volume: 1,303,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 417.79 421.54 411.28 419.00 1,250,129 -1.39 -0.33
2025-12-11 423.18 432.55 418.64 420.39 1,303,900 -7.02 -1.64
2025-12-10 411.92 429.85 411.92 427.41 1,689,022 +13.35 +3.22
2025-12-09 416.36 419.99 412.75 414.06 1,075,084 -4.65 -1.11
2025-12-08 413.00 424.64 413.00 418.71 2,218,669 +9.09 +2.22
2025-12-05 397.39 411.24 393.53 409.62 2,097,199 +12.89 +3.25
2025-12-04 405.62 407.52 394.00 396.73 2,508,063 -9.21 -2.27
2025-12-03 404.79 411.45 396.37 405.94 2,552,257 +3.95 +0.98
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 432.55
On 2025-12-11		 411.28
On 2025-12-12		 9.38 2.29 432.55
On 2025-12-11		 411.28
On 2025-12-12		 -4.92 419.91
10D 432.55
On 2025-12-11		 321.26
On 2025-12-01		 86.63 26.06 419.50
On 2025-12-02		 393.53
On 2025-12-05		 -6.19 404.27
20D 432.55
On 2025-12-11		 309.94
On 2025-11-21		 67.86 19.33 356.50
On 2025-11-14		 309.94
On 2025-11-21		 -13.06 369.06
WTD 432.55
On 2025-12-11		 411.28
On 2025-12-12		 9.38 2.29 432.55
On 2025-12-11		 411.28
On 2025-12-12		 -4.92 419.91
MTD 432.55
On 2025-12-11		 321.26
On 2025-12-01		 86.63 26.06 419.50
On 2025-12-02		 393.53
On 2025-12-05		 -6.19 404.27
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

40.93 -0.56 -1.35 4,805,720
JBHT

J.B. Hunt Transport Services Inc.

198.68 -0.87 -0.44 1,211,239
NOC

Northrop Grumman Corp

569.76 +9.72 +1.74 616,241
R

Ryder System Inc.

189.54 -8.48 -4.28 577,268
MDB

MongoDB Inc.

419.00 -1.39 -0.33 1,250,129