MDB: MongoDB Inc.

As of Tuesday, October 27th, 2026

$ 389.84

+0.73 +0.19%

Open: 390.32
High: 394.09
Low: 383.45
Volume: 890,915
Previous Close on Monday, October 26th, 2026

$ 389.11

+18.02 +4.86%

Open: 373.47
High: 389.88
Low: 370.00
Volume: 1,066,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 390.32 394.09 383.45 389.84 890,915 +0.73 +0.19
2026-10-26 373.47 389.88 370.00 389.11 1,066,342 +18.02 +4.86
2026-10-23 362.01 375.20 357.29 371.09 1,294,482 +9.85 +2.73
2026-10-22 385.44 386.58 359.90 361.24 1,950,684 -28.87 -7.40
2026-10-21 368.04 392.75 364.00 390.11 2,523,787 +23.93 +6.53
2026-10-20 346.32 366.79 340.93 366.18 1,350,945 +18.49 +5.32
2026-10-19 342.61 352.22 340.15 347.69 1,472,085 +10.12 +3.00
2026-10-16 367.57 373.27 328.15 337.57 2,758,421 -28.92 -7.89
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 394.09
On 2026-10-27		 357.29
On 2026-10-23		 23.66 6.46 392.75
On 2026-10-21		 357.29
On 2026-10-23		 -9.03 380.28
10D 394.09
On 2026-10-27		 328.15
On 2026-10-16		 16.77 4.50 376.36
On 2026-10-14		 328.15
On 2026-10-16		 -12.81 367.56
20D 411.49
On 2026-10-13		 328.15
On 2026-10-16		 52.65 15.61 411.49
On 2026-10-13		 328.15
On 2026-10-16		 -20.25 366.43
WTD 394.09
On 2026-10-27		 370.00
On 2026-10-26		 18.75 5.05 389.88
On 2026-10-26		 389.88
On 2026-10-26		 0.00 389.48
MTD 411.49
On 2026-10-13		 328.15
On 2026-10-16		 41.23 11.83 411.49
On 2026-10-13		 328.15
On 2026-10-16		 -20.25 367.36
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

172.86 +0.07 +0.04 2,707,620
RCL

Royal Caribbean Cruises Ltd.

296.90 +16.22 +5.78 4,956,671
WMB

The Williams Companies, Inc.

74.00 +2.25 +3.14 11,995,764
COMP

NASDAQ Composite Index

9.73 +0.04 +0.41 6,842,564
MDB

MongoDB Inc.

389.84 +0.73 +0.19 890,915