monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	148.83	149.40	146.41	148.03	148.03	0.24%	598,484
Jan 8, 2026	149.82	151.00	143.79	147.67	147.67	-1.52%	1,241,486
Jan 7, 2026	147.30	150.62	146.36	149.95	149.95	2.07%	1,037,038
Jan 6, 2026	143.00	147.70	142.09	146.91	146.91	2.90%	1,401,614
Jan 5, 2026	144.56	149.67	142.50	142.77	142.77	-0.45%	1,908,001
Jan 2, 2026	148.43	149.17	142.79	143.42	143.42	-2.81%	1,210,519
Dec 31, 2025	145.32	148.33	144.70	147.56	147.56	1.54%	875,359
Dec 30, 2025	145.22	149.26	145.19	145.32	145.32	-0.04%	771,144
Dec 29, 2025	144.35	147.12	143.50	145.38	145.38	-0.27%	847,581
Dec 26, 2025	146.50	146.50	144.20	145.78	145.78	-0.22%	586,984
Dec 24, 2025	144.67	147.05	144.60	146.10	146.10	0.70%	301,816
Dec 23, 2025	147.25	147.25	143.61	145.09	145.09	-2.07%	927,808
Dec 22, 2025	149.50	151.46	147.75	148.15	148.15	0.73%	796,672
Dec 19, 2025	145.55	148.72	145.52	147.08	147.08	1.07%	1,459,433
Dec 18, 2025	147.38	150.09	145.09	145.52	145.52	0.59%	1,295,978
Dec 17, 2025	150.50	152.49	144.25	144.67	144.67	-3.64%	1,785,525
Dec 16, 2025	150.56	153.91	149.70	150.14	150.14	-0.61%	1,745,341
Dec 15, 2025	156.51	156.90	150.66	151.06	151.06	-3.75%	791,216
Dec 12, 2025	162.24	163.34	156.74	156.94	156.94	-3.04%	820,632
Dec 11, 2025	159.40	163.56	158.22	161.86	161.86	1.54%	911,108
Dec 10, 2025	161.41	162.20	157.80	159.40	159.40	-1.91%	710,867
Dec 9, 2025	161.24	163.36	160.31	162.51	162.51	0.33%	835,366
Dec 8, 2025	156.94	164.49	156.90	161.97	161.97	3.21%	1,099,784
Dec 5, 2025	153.60	159.70	153.27	156.94	156.94	1.41%	978,175
Dec 4, 2025	155.89	158.06	152.41	154.76	154.76	1.47%	1,097,408
Dec 3, 2025	147.66	155.41	147.00	152.52	152.52	2.64%	1,373,128
Dec 2, 2025	150.80	151.54	148.00	148.60	148.60	-0.87%	765,542
Dec 1, 2025	142.88	151.13	141.20	149.91	149.91	4.21%	1,563,482
Nov 28, 2025	146.05	147.88	141.96	143.86	143.86	-0.77%	940,308
Nov 26, 2025	148.97	148.97	144.25	144.97	144.97	-1.90%	798,280
Nov 25, 2025	145.00	148.63	143.52	147.78	147.78	1.75%	1,561,952
Nov 24, 2025	147.43	148.74	143.26	145.24	145.24	-1.10%	2,176,683
Nov 21, 2025	145.20	149.33	141.58	146.85	146.85	1.12%	1,543,783
Nov 20, 2025	151.52	153.50	144.53	145.23	145.23	-2.48%	1,055,369
Nov 19, 2025	151.82	152.84	147.14	148.92	148.92	-2.78%	1,316,809
Nov 18, 2025	149.25	153.74	147.17	153.18	153.18	1.89%	1,256,049
Nov 17, 2025	160.43	161.43	149.88	150.34	150.34	-6.35%	1,870,313
Nov 14, 2025	157.11	164.16	156.35	160.54	160.54	-0.04%	1,921,971
Nov 13, 2025	158.50	162.71	157.43	160.61	160.61	0.94%	1,222,887
Nov 12, 2025	164.93	166.30	157.00	159.11	159.11	-3.67%	1,825,245
Nov 11, 2025	166.21	169.76	163.51	165.18	165.18	-0.62%	2,863,553
Nov 10, 2025	151.39	167.50	151.00	166.21	166.21	-12.33%	6,418,745
Nov 7, 2025	176.18	190.72	176.18	189.59	189.59	4.73%	1,646,787
Nov 6, 2025	188.00	188.00	178.10	181.02	181.02	-5.83%	1,713,587
Nov 5, 2025	192.86	194.91	190.53	192.23	192.23	-0.23%	796,846
Nov 4, 2025	200.26	200.62	192.12	192.67	192.67	-6.07%	741,405
Nov 3, 2025	205.58	210.49	204.06	205.12	205.12	-0.06%	938,950
Oct 31, 2025	198.13	207.65	198.13	205.24	205.24	3.19%	764,877
Oct 30, 2025	194.97	205.60	192.61	198.90	198.90	1.51%	723,345
Oct 29, 2025	199.30	201.49	195.82	195.94	195.94	-2.28%	616,065