MONDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.01	20.04	19.72	19.84	19.84	-2.27%	42,719
May 29, 2026	20.48	20.87	20.30	20.30	20.30	-0.20%	34,963
May 28, 2026	20.21	20.54	20.13	20.34	20.34	-1.38%	26,684
May 27, 2026	20.69	20.75	20.43	20.63	20.63	3.28%	33,637
May 26, 2026	20.37	20.61	19.97	19.97	19.97	0.20%	23,060
May 22, 2026	19.80	20.13	19.78	19.93	19.93	0.10%	29,634
May 21, 2026	19.52	19.92	19.49	19.91	19.91	-0.30%	170,438
May 20, 2026	19.58	20.23	19.46	19.97	19.97	1.76%	392,556
May 19, 2026	19.61	19.74	19.42	19.63	19.63	1.16%	787,289
May 18, 2026	20.22	20.29	19.13	19.40	19.40	-4.13%	1,023,404
May 15, 2026	20.30	20.31	20.16	20.24	20.24	-2.58%	93,468
May 14, 2026	20.90	21.03	20.60	20.77	20.77	-0.10%	42,165
May 13, 2026	20.50	20.84	20.50	20.79	20.79	-0.53%	89,683
May 12, 2026	20.83	20.90	20.57	20.90	20.90	-1.18%	160,849
May 11, 2026	21.34	21.34	21.05	21.15	21.15	-1.94%	157,807
May 8, 2026	21.61	21.64	21.45	21.57	21.57	0.13%	54,467
May 7, 2026	21.79	21.89	21.37	21.54	21.54	-3.10%	23,911
May 6, 2026	22.15	22.27	22.06	22.23	22.23	3.35%	52,340
May 5, 2026	21.28	21.71	21.28	21.51	21.51	2.67%	41,212
May 4, 2026	21.21	21.29	20.86	20.95	20.95	-1.01%	52,159
May 1, 2026	20.99	21.63	20.99	21.16	21.16	1.90%	56,382
Apr 30, 2026	20.81	20.96	20.69	20.77	20.77	1.27%	42,059
Apr 29, 2026	20.33	20.69	20.25	20.51	20.51	0.79%	60,702
Apr 28, 2026	20.10	20.35	19.94	20.35	20.35	0.94%	86,601
Apr 27, 2026	20.01	20.35	20.01	20.16	20.16	-2.14%	83,926
Apr 24, 2026	20.91	20.95	20.43	20.60	20.60	-9.29%	60,043
Apr 23, 2026	22.69	22.94	22.61	22.71	22.71	-0.66%	19,103
Apr 22, 2026	22.87	23.12	22.73	22.86	22.86	-0.09%	37,762
Apr 21, 2026	23.19	23.33	22.86	22.88	22.88	-2.14%	25,687
Apr 20, 2026	23.47	23.62	23.24	23.38	23.38	-1.72%	78,192
Apr 17, 2026	23.65	23.84	23.50	23.79	23.79	2.68%	29,612
Apr 16, 2026	23.87	23.87	23.12	23.17	23.17	-1.49%	16,104
Apr 15, 2026	23.48	23.85	23.44	23.52	23.52	-0.21%	23,686
Apr 14, 2026	23.72	23.72	23.39	23.57	23.57	0.55%	22,613
Apr 13, 2026	23.09	23.62	23.03	23.44	23.44	0.71%	80,039
Apr 10, 2026	23.54	23.63	23.19	23.27	23.27	0.02%	17,269
Apr 9, 2026	23.24	23.36	23.03	23.27	23.27	-2.64%	23,563
Apr 8, 2026	23.74	23.98	23.58	23.90	23.90	6.51%	25,550
Apr 7, 2026	22.53	22.85	22.35	22.44	22.44	-2.02%	37,644
Apr 6, 2026	22.48	23.33	22.48	22.90	22.90	1.51%	30,293
Apr 2, 2026	22.17	22.65	22.16	22.56	22.56	-0.27%	32,727
Apr 1, 2026	22.49	22.82	22.34	22.62	22.62	0.09%	24,369
Mar 31, 2026	21.85	22.73	21.85	22.60	22.60	2.36%	25,745
Mar 30, 2026	22.23	22.47	22.07	22.08	22.08	-0.50%	35,576
Mar 27, 2026	22.52	22.61	22.13	22.19	22.19	-2.40%	21,431
Mar 26, 2026	22.90	23.21	22.74	22.83	22.74	0.22%	18,890
Mar 25, 2026	22.17	23.08	22.17	22.78	22.69	2.18%	55,172
Mar 24, 2026	22.01	22.44	21.92	22.30	22.20	-0.02%	44,441
Mar 23, 2026	22.52	22.52	21.87	22.30	22.21	4.35%	71,664
Mar 20, 2026	21.77	21.87	21.31	21.37	21.28	-1.52%	99,317