Skip to main content
monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
284.59
+8.33 (3.02%)
Nov 22, 2024, 4:00 PM EST - Market closed

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024278.03293.25278.03284.59284.593.02%1,300,758
Nov 21, 2024263.27278.20263.27276.26276.266.19%1,191,939
Nov 20, 2024257.70261.71255.50260.15260.151.22%438,304
Nov 19, 2024253.50258.52252.50257.02257.020.61%841,846
Nov 18, 2024259.82265.91254.05255.46255.46-2.83%1,099,820
Nov 15, 2024264.41267.00257.75262.89262.89-2.24%855,574
Nov 14, 2024270.00270.34260.38268.90268.90-0.10%1,035,712
Nov 13, 2024261.50275.51257.08269.16269.163.29%1,854,834
Nov 12, 2024275.00283.56260.59260.59260.59-5.31%2,127,154
Nov 11, 2024269.00280.00256.01275.21275.21-15.14%4,011,515
Nov 8, 2024318.00324.99312.00324.31324.311.80%816,538
Nov 7, 2024316.03322.41312.79318.56318.560.80%753,813
Nov 6, 2024307.81316.39304.69316.03316.036.43%476,882
Nov 5, 2024296.56299.98295.12296.95296.950.40%644,956
Nov 4, 2024297.31300.40294.68295.78295.78-1.26%496,745
Nov 1, 2024295.49300.89283.63299.55299.551.93%567,019
Oct 31, 2024299.88299.90291.65293.87293.87-2.12%464,302
Oct 30, 2024303.75304.34298.48300.23300.23-0.75%207,542
Oct 29, 2024296.50306.80294.64302.50302.501.73%385,437
Oct 28, 2024300.00302.17293.59297.35297.35-0.75%318,110
Oct 25, 2024300.00302.57296.77299.61299.610.79%642,078
Oct 24, 2024285.92297.27284.74297.27297.275.22%508,043
Oct 23, 2024289.38289.38282.07282.52282.52-2.37%319,671
Oct 22, 2024289.00290.17287.48289.38289.38-0.12%285,109
Oct 21, 2024288.55290.94284.37289.72289.720.84%254,964
Oct 18, 2024290.52290.52286.11287.31287.310.51%150,427
Oct 17, 2024288.56289.00284.35285.86285.860.55%296,681
Oct 16, 2024287.05287.05279.15284.31284.31-0.53%208,473
Oct 15, 2024290.06291.08277.29285.83285.83-2.02%454,513
Oct 14, 2024291.89293.88288.08291.73291.730.75%310,058
Oct 11, 2024284.16289.98282.26289.56289.562.46%462,498
Oct 10, 2024280.00285.84278.63282.61282.610.93%486,897
Oct 9, 2024277.50282.79273.15280.01280.011.04%307,599
Oct 8, 2024274.06278.99274.06277.14277.141.19%264,628
Oct 7, 2024276.46277.59271.66273.87273.87-1.34%271,830
Oct 4, 2024280.34281.25276.09277.59277.590.58%400,891
Oct 3, 2024270.22277.38267.68275.99275.991.71%471,673
Oct 2, 2024267.99272.90265.18271.34271.340.82%246,095
Oct 1, 2024280.60281.11264.21269.14269.14-3.11%603,948
Sep 30, 2024270.00278.00268.43277.77277.772.13%539,655
Sep 27, 2024273.85275.00269.20271.97271.97-0.41%363,223
Sep 26, 2024284.07285.00270.16273.09273.09-2.71%427,949
Sep 25, 2024284.00285.64280.50280.70280.70-0.33%326,761
Sep 24, 2024279.48284.08276.33281.64281.641.33%372,841
Sep 23, 2024279.99280.17274.15277.93277.93-0.80%1,018,082
Sep 20, 2024273.15281.26273.15280.17280.172.13%525,577
Sep 19, 2024269.62277.94267.29274.33274.335.04%538,939
Sep 18, 2024258.05263.20254.33261.17261.170.87%317,454
Sep 17, 2024264.37268.01257.42258.93258.93-1.60%381,268
Sep 16, 2024257.00263.97256.18263.13263.132.89%339,157
Sep 13, 2024259.03264.69255.47255.73255.73-1.26%321,362
Sep 12, 2024251.97260.03251.01258.99258.993.50%386,527
Sep 11, 2024243.01250.51242.59250.24250.242.84%302,024
Sep 10, 2024247.11247.46242.96243.33243.33-0.47%196,593
Sep 9, 2024242.11246.11240.56244.47244.471.41%436,754
Sep 6, 2024250.38252.56240.65241.08241.08-3.23%311,899
Sep 5, 2024246.39251.26243.95249.12249.120.52%373,955
Sep 4, 2024246.25251.93244.71247.84247.84-1.17%345,763
Sep 3, 2024261.01261.20248.36250.78250.78-5.68%627,174
Aug 30, 2024263.50266.59259.78265.89265.890.73%338,805
Aug 29, 2024257.12267.66257.12263.95263.953.04%551,316
Aug 28, 2024258.40260.15253.70256.17256.17-1.25%321,099
Aug 27, 2024260.39264.43258.33259.41259.41-1.50%328,024
Aug 26, 2024263.74266.14260.96263.36263.36-0.02%260,630
Aug 23, 2024265.13266.18260.40263.42263.420.41%342,876
Aug 22, 2024266.49270.78261.53262.34262.34-1.56%334,337
Aug 21, 2024269.31269.42264.29266.50266.50-0.82%318,814
Aug 20, 2024269.63272.77263.44268.69268.69-0.49%488,327
Aug 19, 2024264.40270.00263.57270.00270.002.51%610,702
Aug 16, 2024259.39263.79253.51263.38263.380.99%564,859
Aug 15, 2024262.00264.00259.36260.79260.790.55%810,375
Aug 14, 2024260.00264.00256.14259.36259.36-1.08%830,872
Aug 13, 2024265.00265.97257.49262.18262.181.21%1,100,692
Aug 12, 2024248.44260.58240.30259.05259.0514.78%2,843,487
Aug 9, 2024215.14225.85215.14225.70225.704.54%1,084,566
Aug 8, 2024211.18218.80210.20215.89215.894.08%748,103
Aug 7, 2024212.77218.50206.29207.42207.42-0.63%562,247
Aug 6, 2024207.40211.63204.31208.74208.743.13%630,706
Aug 5, 2024189.00208.85188.01202.41202.41-0.59%823,467
Aug 2, 2024208.65209.35198.80203.61203.61-6.21%723,407
Aug 1, 2024228.45228.46211.56217.08217.08-5.54%690,204
Jul 31, 2024232.66234.58228.53229.81229.810.91%464,995
Jul 30, 2024234.56236.95227.11227.74227.74-2.53%505,395
Jul 29, 2024239.98240.75233.06233.65233.65-1.82%253,445
Jul 26, 2024240.00243.74234.79237.97237.970.79%410,912
Jul 25, 2024230.01240.01224.74236.10236.102.72%445,970
Jul 24, 2024235.25237.91229.01229.84229.84-2.81%450,951
Jul 23, 2024233.30238.52232.89236.49236.490.36%278,753
Jul 22, 2024231.50236.57229.60235.64235.643.06%268,390
Jul 19, 2024226.81231.65224.94228.65228.650.69%235,028
Jul 18, 2024230.53231.64221.83227.09227.09-1.39%360,631
Jul 17, 2024233.14234.97228.20230.28230.28-2.90%428,306
Jul 16, 2024236.57241.85234.41237.16237.160.27%307,625
Jul 15, 2024233.00239.87231.37236.53236.532.14%542,148
Jul 12, 2024230.25233.94227.99231.58231.580.11%508,864
Jul 11, 2024235.37240.92230.52231.33231.33-1.40%583,043
Jul 10, 2024238.55238.91228.13234.61234.61-1.32%677,080
Jul 9, 2024250.55250.55236.76237.74237.74-2.66%470,050
Jul 8, 2024250.00251.48240.66244.24244.24-1.90%459,041
Jul 5, 2024243.15249.10242.37248.98248.982.33%396,141