MDB: MongoDB Inc.

As of Friday, June 13th, 2025

$ 205.63

-5.03 -2.39%

Open: 207.40
High: 210.51
Low: 204.63
Volume: 1,601,842
Previous Close on Thursday, June 12th, 2025

$ 210.66

+0.06 +0.03%

Open: 210.22
High: 218.12
Low: 209.96
Volume: 2,180,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 207.40 210.51 204.63 205.63 1,601,842 -5.03 -2.39
2025-06-12 210.22 218.12 209.96 210.66 2,180,852 +0.06 +0.03
2025-06-11 213.67 214.99 209.64 210.60 2,190,969 -2.43 -1.14
2025-06-10 218.31 220.00 212.82 213.03 2,509,212 -4.20 -1.93
2025-06-09 222.43 223.26 216.68 217.23 2,257,850 -2.91 -1.32
2025-06-06 227.65 227.93 219.14 220.14 3,373,412 -5.24 -2.32
2025-06-05 234.75 237.18 222.06 225.38 13,165,926 +25.65 +12.84
2025-06-04 194.19 201.79 193.87 199.73 5,762,519 +5.98 +3.09
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 223.26
On 2025-06-09		 204.63
On 2025-06-13		 -14.51 -6.59 223.26
On 2025-06-09		 204.63
On 2025-06-13		 -8.35 211.43
10D 237.18
On 2025-06-05		 183.64
On 2025-06-02		 16.80 8.90 237.18
On 2025-06-05		 204.63
On 2025-06-13		 -13.73 208.92
20D 237.18
On 2025-06-05		 182.43
On 2025-05-30		 15.13 7.94 237.18
On 2025-06-05		 204.63
On 2025-06-13		 -13.73 198.67
WTD 223.26
On 2025-06-09		 204.63
On 2025-06-13		 -14.51 -6.59 223.26
On 2025-06-09		 204.63
On 2025-06-13		 -8.35 211.43
MTD 237.18
On 2025-06-05		 183.64
On 2025-06-02		 16.80 8.90 237.18
On 2025-06-05		 204.63
On 2025-06-13		 -13.73 208.92
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IT

Gartner Inc.

404.97 -8.62 -2.08 558,765
MDB

MongoDB Inc.

205.63 -5.03 -2.39 1,601,842