monday.com Ltd. (BST:6B6)
Germany · Delayed Price · Currency is EUR 79.20
+0.20 (0.25%)
At close: Oct 9, 2026
BST:6B6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 79.00 | 79.80 | 78.30 | 79.20 | 79.20 | 0.25% | - |
| Oct 8, 2026 | 73.90 | 79.00 | 73.70 | 79.00 | 79.00 | 5.61% | - |
| Oct 7, 2026 | 74.40 | 75.90 | 73.70 | 74.80 | 74.80 | -0.13% | 2 |
| Oct 6, 2026 | 73.30 | 75.70 | 73.20 | 74.90 | 74.90 | 2.18% | - |
| Oct 5, 2026 | 69.80 | 73.30 | 69.80 | 73.30 | 73.30 | 4.71% | - |
| Oct 2, 2026 | 71.10 | 71.60 | 69.30 | 70.00 | 70.00 | -1.82% | - |
| Oct 1, 2026 | 69.60 | 74.00 | 69.00 | 71.30 | 71.30 | 2.89% | - |
| Sep 30, 2026 | 66.80 | 69.90 | 65.90 | 69.30 | 69.30 | 3.28% | - |
| Sep 29, 2026 | 68.90 | 69.30 | 65.00 | 67.10 | 67.10 | -3.17% | - |
| Sep 28, 2026 | 72.70 | 73.80 | 68.80 | 69.30 | 69.30 | -5.33% | - |
| Sep 25, 2026 | 75.20 | 75.30 | 73.20 | 73.20 | 73.20 | -2.66% | - |
| Sep 24, 2026 | 75.30 | 76.60 | 74.60 | 75.20 | 75.20 | -0.79% | - |
| Sep 23, 2026 | 73.90 | 76.90 | 73.90 | 75.80 | 75.80 | 1.88% | - |
| Sep 22, 2026 | 76.10 | 78.20 | 74.20 | 74.40 | 74.40 | -2.62% | - |
| Sep 21, 2026 | 74.20 | 76.40 | 73.50 | 76.40 | 76.40 | 3.10% | - |
| Sep 18, 2026 | 78.30 | 78.60 | 74.10 | 74.10 | 74.10 | -6.20% | - |
| Sep 17, 2026 | 81.90 | 82.60 | 78.40 | 79.00 | 79.00 | -3.54% | - |
| Sep 16, 2026 | 80.80 | 82.70 | 79.40 | 81.90 | 81.90 | 0.61% | - |
| Sep 15, 2026 | 82.40 | 85.10 | 80.80 | 81.40 | 81.40 | -2.28% | 200 |
| Sep 14, 2026 | 74.50 | 83.60 | 74.50 | 83.30 | 83.30 | 11.07% | 200 |
| Sep 11, 2026 | 73.20 | 75.40 | 72.40 | 75.00 | 75.00 | 2.74% | - |
| Sep 10, 2026 | 69.50 | 73.00 | 68.10 | 73.00 | 73.00 | 4.89% | - |
| Sep 9, 2026 | 71.60 | 72.60 | 69.60 | 69.60 | 69.60 | -3.33% | 600 |
| Sep 8, 2026 | 78.30 | 78.30 | 72.00 | 72.00 | 72.00 | -8.40% | - |
| Sep 7, 2026 | 78.30 | 78.60 | 78.20 | 78.60 | 78.60 | -5.07% | - |
| Sep 4, 2026 | 83.10 | 83.30 | 82.50 | 82.80 | 82.80 | -0.84% | - |
| Sep 3, 2026 | 80.90 | 84.30 | 80.90 | 83.50 | 83.50 | 2.45% | 300 |
| Sep 2, 2026 | 82.20 | 82.60 | 80.40 | 81.50 | 81.50 | -2.04% | - |
| Sep 1, 2026 | 86.60 | 86.70 | 82.80 | 83.20 | 83.20 | -3.93% | 300 |
| Aug 31, 2026 | 86.50 | 87.00 | 84.90 | 86.60 | 86.60 | 0.35% | - |
| Aug 28, 2026 | 85.10 | 87.10 | 84.50 | 86.30 | 86.30 | 1.77% | 50 |
| Aug 27, 2026 | 80.60 | 85.80 | 80.40 | 84.80 | 84.80 | 7.21% | - |
| Aug 26, 2026 | 79.20 | 80.10 | 76.30 | 79.10 | 79.10 | -0.75% | - |
| Aug 25, 2026 | 80.10 | 80.90 | 78.10 | 79.70 | 79.70 | -1.24% | - |
| Aug 24, 2026 | 77.10 | 81.10 | 77.10 | 80.70 | 80.70 | 4.13% | - |
| Aug 21, 2026 | 77.60 | 79.90 | 75.70 | 77.50 | 77.50 | -0.90% | 260 |
| Aug 20, 2026 | 77.50 | 78.40 | 76.30 | 78.20 | 78.20 | 0.13% | - |
| Aug 19, 2026 | 75.40 | 79.70 | 73.80 | 78.10 | 78.10 | 3.17% | - |
| Aug 18, 2026 | 71.60 | 77.30 | 71.60 | 75.70 | 75.70 | 5.58% | - |
| Aug 17, 2026 | 75.20 | 75.20 | 71.40 | 71.70 | 71.70 | -5.41% | - |
| Aug 14, 2026 | 80.40 | 81.00 | 75.60 | 75.80 | 75.80 | 1.74% | 10 |
| Aug 13, 2026 | 73.70 | 75.00 | 72.70 | 74.50 | 74.50 | - | - |
| Aug 12, 2026 | 74.30 | 75.30 | 72.40 | 74.50 | 74.50 | -0.93% | 10 |
| Aug 11, 2026 | 75.60 | 76.10 | 72.80 | 75.20 | 75.20 | -0.92% | - |
| Aug 10, 2026 | 81.10 | 83.60 | 71.80 | 75.90 | 75.90 | -5.60% | 3,539 |
| Aug 7, 2026 | 76.80 | 81.20 | 75.50 | 80.40 | 80.40 | 6.21% | 100 |
| Aug 6, 2026 | 77.00 | 77.70 | 74.50 | 75.70 | 75.70 | -3.81% | - |
| Aug 5, 2026 | 82.00 | 82.10 | 78.10 | 78.70 | 78.70 | 7.07% | - |
| Aug 4, 2026 | 76.90 | 77.10 | 73.50 | 73.50 | 73.50 | -4.92% | - |
| Aug 3, 2026 | 75.50 | 78.10 | 75.40 | 77.30 | 77.30 | 2.38% | - |