MDB: MongoDB Inc.

As of Friday, September 11th, 2026

$ 362.21

-11.66 -3.12%

Open: 373.43
High: 374.91
Low: 361.21
Volume: 92,515
Previous Close on Thursday, September 10th, 2026

$ 373.87

+15.49 +4.32%

Open: 360.42
High: 378.21
Low: 356.01
Volume: 1,623,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 373.43 374.91 361.21 362.21 924,919 -11.66 -3.12
2026-09-10 360.42 378.21 356.01 373.87 1,623,533 +15.49 +4.32
2026-09-09 359.97 365.49 354.19 358.38 2,374,299 +2.38 +0.67
2026-09-08 360.75 364.17 354.11 356.00 2,490,178 -12.74 -3.46
2026-09-04 378.34 381.25 365.90 368.74 2,040,817 -15.71 -4.09
2026-09-03 378.76 391.61 375.50 384.45 2,652,565 +9.05 +2.41
2026-09-02 379.25 398.50 371.00 375.40 7,269,223 -58.81 -13.54
2026-09-01 443.19 448.68 430.53 434.21 2,920,606 -19.16 -4.23
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 381.25
On 2026-09-04		 354.11
On 2026-09-08		 -22.24 -5.78 381.25
On 2026-09-04		 354.11
On 2026-09-08		 -7.12 363.84
10D 457.85
On 2026-08-28		 354.11
On 2026-09-08		 -78.37 -17.79 457.85
On 2026-08-28		 354.11
On 2026-09-08		 -22.66 391.33
20D 473.10
On 2026-08-14		 354.11
On 2026-09-08		 -110.08 -23.31 473.10
On 2026-08-14		 354.11
On 2026-09-08		 -25.15 409.65
WTD 378.21
On 2026-09-10		 354.11
On 2026-09-08		 -6.53 -1.77 378.21
On 2026-09-10		 361.21
On 2026-09-11		 -4.49 362.62
MTD 448.68
On 2026-09-01		 354.11
On 2026-09-08		 -91.16 -20.11 448.68
On 2026-09-01		 354.11
On 2026-09-08		 -21.08 376.66
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

84.37 -2.40 -2.77 3,739,073
MDB

MongoDB Inc.

362.21 -11.66 -3.12 92,515