MONDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.36	21.53	21.21	21.35	21.35	1.09%	29,606
Nov 6, 2026	20.80	21.22	20.77	21.12	21.12	-0.75%	51,422
Nov 5, 2026	21.74	21.82	21.28	21.28	21.28	-2.13%	10,885
Nov 4, 2026	21.46	21.79	21.24	21.74	21.74	6.09%	13,916
Nov 3, 2026	20.53	20.78	20.30	20.50	20.50	-0.75%	29,269
Nov 2, 2026	20.46	20.89	20.46	20.65	20.65	1.62%	15,986
Oct 30, 2026	20.27	20.53	20.20	20.32	20.32	-0.68%	33,238
Oct 29, 2026	20.49	20.58	20.43	20.46	20.46	-0.05%	19,145
Oct 28, 2026	20.45	20.57	20.33	20.47	20.47	-1.34%	14,936
Oct 27, 2026	20.48	20.76	20.46	20.75	20.75	2.67%	28,168
Oct 26, 2026	20.12	20.46	19.92	20.21	20.21	1.10%	50,992
Oct 23, 2026	19.71	20.14	19.68	19.99	19.99	-0.31%	19,444
Oct 22, 2026	19.84	20.13	19.84	20.05	20.05	-0.43%	15,876
Oct 21, 2026	19.98	20.15	19.84	20.14	20.14	0.15%	26,146
Oct 20, 2026	19.78	20.22	19.78	20.11	20.11	0.70%	30,254
Oct 19, 2026	19.76	20.15	19.76	19.97	19.97	-0.35%	21,354
Oct 16, 2026	19.93	20.24	19.90	20.04	20.04	-0.02%	37,038
Oct 15, 2026	19.81	20.10	19.71	20.05	20.05	-7.20%	30,277
Oct 14, 2026	21.79	21.87	21.43	21.60	21.60	0.42%	12,008
Oct 13, 2026	21.58	21.73	21.33	21.51	21.51	3.02%	12,588
Oct 12, 2026	20.81	21.18	20.81	20.88	20.88	-0.71%	17,226
Oct 9, 2026	21.01	21.07	20.66	21.03	21.03	3.04%	15,728
Oct 8, 2026	20.60	20.75	20.31	20.41	20.41	-2.08%	15,467
Oct 7, 2026	20.69	21.02	20.53	20.84	20.84	-2.28%	23,265
Oct 6, 2026	20.96	21.33	20.94	21.33	21.33	1.19%	16,485
Oct 5, 2026	20.80	21.08	20.66	21.08	21.08	0.05%	12,675
Oct 2, 2026	21.16	21.27	20.85	21.07	21.07	-0.28%	19,705
Oct 1, 2026	21.41	21.45	21.02	21.13	21.13	-1.68%	40,248
Sep 30, 2026	21.55	21.77	21.44	21.49	21.49	0.99%	23,629
Sep 29, 2026	21.38	21.41	21.11	21.28	21.28	-1.98%	22,976
Sep 28, 2026	21.60	21.91	21.46	21.71	21.71	-1.85%	17,803
Sep 25, 2026	21.94	22.12	21.75	22.12	22.12	1.54%	18,594
Sep 24, 2026	22.17	22.17	21.71	21.79	21.79	-1.96%	24,460
Sep 23, 2026	22.36	22.42	22.12	22.22	22.22	-2.80%	17,337
Sep 22, 2026	22.56	22.86	22.44	22.86	22.86	1.06%	15,061
Sep 21, 2026	22.71	22.74	22.39	22.62	22.62	0.04%	14,803
Sep 18, 2026	22.59	22.61	22.24	22.61	22.61	-1.44%	13,321
Sep 17, 2026	22.74	22.94	22.68	22.94	22.94	2.37%	7,374
Sep 16, 2026	22.43	22.85	22.27	22.41	22.41	-1.71%	19,974
Sep 15, 2026	22.49	22.93	22.47	22.80	22.80	2.84%	27,076
Sep 14, 2026	22.09	22.29	21.88	22.17	22.17	-2.31%	19,168
Sep 11, 2026	22.64	22.87	22.44	22.70	22.70	1.50%	9,040
Sep 10, 2026	22.47	22.88	22.36	22.36	22.36	-0.93%	10,446
Sep 9, 2026	22.65	22.74	22.48	22.57	22.57	-1.39%	9,360
Sep 8, 2026	23.08	23.13	22.83	22.89	22.89	-2.27%	11,329
Sep 4, 2026	23.25	23.64	23.22	23.42	23.42	1.69%	12,441
Sep 3, 2026	22.92	23.03	22.55	23.03	23.03	-0.65%	17,570
Sep 2, 2026	23.07	23.30	23.07	23.18	23.18	-0.47%	15,378
Sep 1, 2026	23.13	23.59	23.03	23.29	23.29	-1.31%	10,729
Aug 31, 2026	24.49	24.49	23.57	23.60	23.60	-0.30%	13,856