monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
207.28
-5.12 (-2.41%)
At close: Sep 25, 2025, 4:00 PM EDT
207.41
+0.13 (0.06%)
After-hours: Sep 25, 2025, 5:29 PM EDT
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 209.60 | 210.00 | 205.05 | 207.28 | 207.28 | -2.41% | 1,174,776 |
| Sep 24, 2025 | 216.00 | 220.80 | 211.32 | 212.40 | 212.40 | -1.40% | 1,259,114 |
| Sep 23, 2025 | 214.67 | 218.15 | 211.32 | 215.42 | 215.42 | 1.62% | 1,163,404 |
| Sep 22, 2025 | 217.70 | 218.45 | 211.50 | 211.99 | 211.99 | -3.27% | 1,095,222 |
| Sep 19, 2025 | 207.78 | 220.32 | 207.50 | 219.15 | 219.15 | 6.29% | 2,338,344 |
| Sep 18, 2025 | 192.19 | 206.86 | 191.09 | 206.18 | 206.18 | 9.44% | 2,030,066 |
| Sep 17, 2025 | 198.87 | 201.32 | 180.30 | 188.39 | 188.39 | -3.69% | 2,613,678 |
| Sep 16, 2025 | 193.28 | 196.24 | 191.01 | 195.60 | 195.60 | 1.09% | 1,073,446 |
| Sep 15, 2025 | 192.19 | 195.94 | 190.51 | 193.49 | 193.49 | 0.80% | 1,929,844 |
| Sep 12, 2025 | 192.86 | 192.86 | 189.09 | 191.95 | 191.95 | 0.08% | 946,719 |
| Sep 11, 2025 | 189.40 | 192.49 | 188.09 | 191.80 | 191.80 | 2.38% | 867,867 |
| Sep 10, 2025 | 191.64 | 195.10 | 186.59 | 187.34 | 187.34 | -3.25% | 790,339 |
| Sep 9, 2025 | 192.50 | 194.71 | 191.00 | 193.63 | 193.63 | 1.55% | 908,943 |
| Sep 8, 2025 | 186.39 | 191.51 | 185.72 | 190.68 | 190.68 | 2.67% | 734,102 |
| Sep 5, 2025 | 185.16 | 187.32 | 182.42 | 185.73 | 185.73 | 1.81% | 956,454 |
| Sep 4, 2025 | 182.50 | 183.27 | 178.42 | 182.42 | 182.42 | -1.49% | 1,074,466 |
| Sep 3, 2025 | 187.56 | 189.55 | 182.67 | 185.17 | 185.17 | -1.16% | 970,530 |
| Sep 2, 2025 | 187.91 | 191.83 | 184.26 | 187.34 | 187.34 | -2.93% | 1,936,842 |
| Aug 29, 2025 | 189.35 | 193.15 | 189.09 | 193.00 | 193.00 | 1.84% | 1,624,821 |
| Aug 28, 2025 | 183.33 | 190.87 | 182.68 | 189.51 | 189.51 | 4.24% | 2,044,211 |
| Aug 27, 2025 | 177.11 | 182.22 | 176.35 | 181.80 | 181.80 | 3.35% | 1,261,279 |
| Aug 26, 2025 | 175.81 | 178.42 | 173.58 | 175.91 | 175.91 | 0.30% | 1,258,399 |
| Aug 25, 2025 | 178.05 | 179.90 | 174.90 | 175.39 | 175.39 | -1.41% | 836,637 |
| Aug 22, 2025 | 171.01 | 178.89 | 169.34 | 177.89 | 177.89 | 3.75% | 1,058,022 |
| Aug 21, 2025 | 166.74 | 172.48 | 166.22 | 171.46 | 171.46 | -1.10% | 1,329,350 |
| Aug 20, 2025 | 175.93 | 176.34 | 171.88 | 173.37 | 173.37 | -1.54% | 1,194,509 |
| Aug 19, 2025 | 180.13 | 181.75 | 175.33 | 176.09 | 176.09 | -1.63% | 1,739,258 |
| Aug 18, 2025 | 175.75 | 180.51 | 174.75 | 179.01 | 179.01 | 1.86% | 1,372,524 |
| Aug 15, 2025 | 176.92 | 180.30 | 175.22 | 175.74 | 175.74 | -0.67% | 1,664,449 |
| Aug 14, 2025 | 178.25 | 179.50 | 173.56 | 176.92 | 176.92 | -0.89% | 2,358,633 |
| Aug 13, 2025 | 176.28 | 182.57 | 174.15 | 178.51 | 178.51 | 3.69% | 3,444,065 |
| Aug 12, 2025 | 180.15 | 183.49 | 171.54 | 172.15 | 172.15 | -1.14% | 4,879,822 |
| Aug 11, 2025 | 188.34 | 189.36 | 173.20 | 174.13 | 174.13 | -29.80% | 9,151,051 |
| Aug 8, 2025 | 251.45 | 252.86 | 241.27 | 248.04 | 248.04 | 0.26% | 1,218,450 |
| Aug 7, 2025 | 263.11 | 264.00 | 242.52 | 247.40 | 247.40 | -4.29% | 1,166,968 |
| Aug 6, 2025 | 259.40 | 263.48 | 253.04 | 258.50 | 258.50 | 3.42% | 1,136,051 |
| Aug 5, 2025 | 249.75 | 252.74 | 246.77 | 249.96 | 249.96 | 0.08% | 685,475 |
| Aug 4, 2025 | 254.76 | 256.70 | 247.01 | 249.75 | 249.75 | -0.32% | 873,582 |
| Aug 1, 2025 | 257.05 | 257.55 | 247.16 | 250.54 | 250.54 | -4.48% | 1,190,377 |
| Jul 31, 2025 | 279.68 | 279.68 | 261.94 | 262.29 | 262.29 | -5.56% | 995,875 |
| Jul 30, 2025 | 281.87 | 281.87 | 274.38 | 277.73 | 277.73 | -0.97% | 547,526 |
| Jul 29, 2025 | 288.67 | 293.18 | 276.04 | 280.45 | 280.45 | -1.27% | 737,506 |
| Jul 28, 2025 | 294.00 | 295.00 | 283.75 | 284.06 | 284.06 | -2.80% | 402,896 |
| Jul 25, 2025 | 288.44 | 294.60 | 285.24 | 292.24 | 292.24 | 1.03% | 311,702 |
| Jul 24, 2025 | 294.55 | 296.46 | 287.58 | 289.27 | 289.27 | -0.66% | 228,334 |
| Jul 23, 2025 | 289.72 | 296.94 | 288.36 | 291.18 | 291.18 | 1.27% | 408,678 |
| Jul 22, 2025 | 282.46 | 289.59 | 279.81 | 287.54 | 287.54 | 1.19% | 335,974 |
| Jul 21, 2025 | 293.00 | 293.00 | 283.74 | 284.15 | 284.15 | -2.62% | 461,108 |
| Jul 18, 2025 | 292.81 | 292.81 | 285.42 | 291.80 | 291.80 | 0.68% | 272,476 |
| Jul 17, 2025 | 289.12 | 292.66 | 285.34 | 289.84 | 289.84 | 0.97% | 279,882 |