MONDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.60	18.93	18.50	18.84	18.84	-0.89%	44,072
Jun 25, 2026	18.94	19.18	18.94	19.01	19.01	2.09%	17,917
Jun 24, 2026	18.59	18.92	18.49	18.62	18.62	-0.48%	28,769
Jun 23, 2026	18.65	18.92	18.61	18.71	18.71	-1.78%	45,606
Jun 22, 2026	18.82	19.16	18.76	19.05	19.05	-0.94%	52,704
Jun 18, 2026	19.01	19.40	19.01	19.23	19.23	0.79%	32,549
Jun 17, 2026	19.52	19.70	19.08	19.08	19.08	-4.17%	185,378
Jun 16, 2026	19.68	20.09	19.66	19.91	19.91	0.40%	22,006
Jun 15, 2026	19.95	20.11	19.76	19.83	19.83	2.58%	64,551
Jun 12, 2026	19.38	19.53	19.18	19.33	19.33	-	52,714
Jun 11, 2026	19.06	19.33	18.73	19.33	19.33	0.99%	77,871
Jun 10, 2026	19.19	19.45	19.14	19.14	19.14	-3.19%	18,696
Jun 9, 2026	19.88	20.03	19.57	19.77	19.77	-0.30%	100,869
Jun 8, 2026	19.73	20.05	19.73	19.83	19.83	-0.55%	26,199
Jun 5, 2026	20.04	20.05	19.82	19.94	19.94	-2.19%	21,869
Jun 4, 2026	20.25	20.39	20.16	20.39	20.39	1.78%	27,401
Jun 3, 2026	19.84	20.24	19.65	20.03	20.03	-0.10%	16,697
Jun 2, 2026	19.81	20.23	19.78	20.05	20.05	1.06%	11,636
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