MDB: MongoDB Inc.

As of Tuesday, October 28th, 2025

$ 336.46

-3.71 -1.09%

Open: 343.00
High: 343.82
Low: 335.88
Volume: 885,329
Previous Close on Monday, October 27th, 2025

$ 340.17

+6.60 +1.98%

Open: 339.29
High: 346.86
Low: 338.00
Volume: 951,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 343.00 343.82 335.88 336.46 885,329 -3.71 -1.09
2025-10-27 339.29 346.86 338.00 340.17 951,089 +6.60 +1.98
2025-10-24 335.05 340.98 333.54 333.57 1,137,772 +3.56 +1.08
2025-10-23 321.23 331.32 321.00 330.01 693,642 +4.91 +1.51
2025-10-22 324.30 330.00 318.00 325.10 1,695,869 -0.66 -0.20
2025-10-21 326.71 335.39 325.35 325.76 916,108 -1.65 -0.50
2025-10-20 321.39 330.29 321.14 327.41 1,117,126 +8.88 +2.79
2025-10-17 311.77 320.91 310.30 318.53 997,237 +4.18 +1.33
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 346.86
On 2025-10-27		 318.00
On 2025-10-22		 10.70 3.28 346.86
On 2025-10-27		 335.88
On 2025-10-28		 -3.17 333.06
10D 346.86
On 2025-10-27		 310.30
On 2025-10-17		 22.65 7.22 329.66
On 2025-10-16		 310.30
On 2025-10-17		 -5.87 326.92
20D 346.86
On 2025-10-27		 307.21
On 2025-10-14		 26.08 8.40 337.95
On 2025-10-10		 307.21
On 2025-10-14		 -9.10 324.22
WTD 346.86
On 2025-10-27		 335.88
On 2025-10-28		 2.89 0.87 346.86
On 2025-10-27		 335.88
On 2025-10-28		 -3.17 338.32
MTD 346.86
On 2025-10-27		 307.21
On 2025-10-14		 26.08 8.40 337.95
On 2025-10-10		 307.21
On 2025-10-14		 -9.10 324.22
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
INGR

Ingredion Incorporated

117.62 +0.14 +0.12 460,506
HAS

Hasbro Inc.

77.94 -0.15 -0.19 1,484,151
USIO

Usio Inc.

1.46 +0.02 +1.39 36,446
CRM

salesforce.com, inc.

254.26 -1.21 -0.47 6,428,285
MDB

MongoDB Inc.

336.46 -3.71 -1.09 885,329