monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
305.00
-0.19 (-0.06%)
At close: Jun 5, 2025, 4:00 PM
302.00
-3.00 (-0.98%)
After-hours: Jun 5, 2025, 4:10 PM EDT
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 307.28 | 312.04 | 304.00 | 307.36 | - | 0.71% | 345,545 |
| Jun 4, 2025 | 306.24 | 308.54 | 299.40 | 305.19 | 305.19 | -0.72% | 423,027 |
| Jun 3, 2025 | 306.53 | 307.99 | 302.39 | 307.39 | 307.39 | 1.09% | 381,780 |
| Jun 2, 2025 | 297.49 | 307.77 | 295.89 | 304.08 | 304.08 | 2.22% | 734,218 |
| May 30, 2025 | 295.55 | 298.30 | 289.79 | 297.49 | 297.49 | 1.47% | 768,595 |
| May 29, 2025 | 302.35 | 302.35 | 291.26 | 293.19 | 293.19 | -1.35% | 461,435 |
| May 28, 2025 | 300.00 | 302.21 | 297.00 | 297.20 | 297.20 | -0.64% | 372,741 |
| May 27, 2025 | 293.05 | 300.05 | 290.94 | 299.11 | 299.11 | 3.64% | 409,007 |
| May 23, 2025 | 284.00 | 290.96 | 281.22 | 288.60 | 288.60 | -0.38% | 283,662 |
| May 22, 2025 | 290.41 | 294.96 | 287.00 | 289.69 | 289.69 | -0.76% | 412,770 |
| May 21, 2025 | 298.65 | 303.00 | 290.85 | 291.90 | 291.90 | -3.37% | 611,369 |
| May 20, 2025 | 291.03 | 302.33 | 287.27 | 302.07 | 302.07 | 4.13% | 696,074 |
| May 19, 2025 | 286.17 | 295.38 | 286.02 | 290.10 | 290.10 | -1.03% | 498,516 |
| May 16, 2025 | 293.47 | 300.99 | 292.47 | 293.13 | 293.13 | 0.05% | 480,775 |
| May 15, 2025 | 290.55 | 295.99 | 286.65 | 292.97 | 292.97 | 0.05% | 609,678 |
| May 14, 2025 | 293.49 | 301.82 | 288.57 | 292.83 | 292.83 | 0.81% | 791,365 |
| May 13, 2025 | 278.63 | 298.72 | 278.00 | 290.49 | 290.49 | 4.05% | 1,238,427 |
| May 12, 2025 | 287.75 | 290.00 | 270.25 | 279.17 | 279.17 | 0.33% | 2,064,359 |
| May 9, 2025 | 282.71 | 282.99 | 270.07 | 278.24 | 278.24 | -1.22% | 1,298,197 |
| May 8, 2025 | 279.80 | 284.28 | 276.19 | 281.69 | 281.69 | 1.96% | 531,318 |
| May 7, 2025 | 275.45 | 277.15 | 271.29 | 276.27 | 276.27 | 0.24% | 564,705 |
| May 6, 2025 | 270.00 | 279.15 | 266.11 | 275.60 | 275.60 | 0.84% | 350,654 |
| May 5, 2025 | 272.98 | 280.57 | 272.98 | 273.31 | 273.31 | -2.08% | 370,367 |
| May 2, 2025 | 282.27 | 282.27 | 272.75 | 279.12 | 279.12 | 0.72% | 553,839 |
| May 1, 2025 | 283.71 | 283.84 | 276.56 | 277.13 | 277.13 | -1.37% | 725,787 |
| Apr 30, 2025 | 271.01 | 281.83 | 262.33 | 280.99 | 280.99 | 1.70% | 420,799 |
| Apr 29, 2025 | 274.39 | 277.63 | 272.00 | 276.30 | 276.30 | 0.63% | 388,947 |
| Apr 28, 2025 | 274.60 | 278.00 | 265.33 | 274.56 | 274.56 | 0.20% | 613,746 |
| Apr 25, 2025 | 265.60 | 276.15 | 264.00 | 274.00 | 274.00 | 3.13% | 624,470 |
| Apr 24, 2025 | 254.61 | 266.82 | 253.75 | 265.68 | 265.68 | 7.13% | 760,217 |
| Apr 23, 2025 | 249.87 | 260.28 | 246.25 | 247.99 | 247.99 | 4.34% | 715,072 |
| Apr 22, 2025 | 235.38 | 238.78 | 230.94 | 237.67 | 237.67 | 3.77% | 351,500 |
| Apr 21, 2025 | 244.99 | 246.57 | 228.60 | 229.03 | 229.03 | -7.00% | 431,288 |
| Apr 17, 2025 | 245.80 | 252.41 | 239.59 | 246.28 | 246.28 | -1.62% | 551,683 |
| Apr 16, 2025 | 245.27 | 253.23 | 240.53 | 250.34 | 250.34 | -0.30% | 574,360 |
| Apr 15, 2025 | 244.85 | 253.85 | 244.85 | 251.10 | 251.10 | 2.15% | 573,357 |
| Apr 14, 2025 | 250.10 | 251.57 | 237.24 | 245.80 | 245.80 | 2.07% | 716,975 |
| Apr 11, 2025 | 241.49 | 244.32 | 228.78 | 240.81 | 240.81 | -1.17% | 944,737 |
| Apr 10, 2025 | 243.00 | 249.83 | 234.81 | 243.65 | 243.65 | -3.31% | 1,242,497 |
| Apr 9, 2025 | 217.59 | 261.17 | 217.59 | 252.00 | 252.00 | 15.43% | 1,278,100 |
| Apr 8, 2025 | 231.41 | 238.88 | 211.01 | 218.32 | 218.32 | -1.22% | 929,225 |
| Apr 7, 2025 | 202.66 | 230.67 | 202.01 | 221.01 | 221.01 | 1.49% | 1,347,325 |
| Apr 4, 2025 | 222.73 | 223.57 | 204.54 | 217.77 | 217.77 | -6.79% | 1,708,733 |
| Apr 3, 2025 | 251.00 | 253.36 | 233.34 | 233.63 | 233.63 | -12.37% | 1,347,036 |
| Apr 2, 2025 | 251.00 | 269.82 | 251.00 | 266.60 | 266.60 | 1.69% | 644,566 |
| Apr 1, 2025 | 243.87 | 263.80 | 240.73 | 262.18 | 262.18 | 7.82% | 1,361,481 |
| Mar 31, 2025 | 236.51 | 245.33 | 230.66 | 243.16 | 243.16 | -1.56% | 680,059 |
| Mar 28, 2025 | 255.05 | 255.45 | 244.30 | 247.01 | 247.01 | -3.39% | 618,355 |
| Mar 27, 2025 | 260.37 | 260.37 | 252.24 | 255.68 | 255.68 | -3.32% | 719,378 |
| Mar 26, 2025 | 276.93 | 276.93 | 260.98 | 264.47 | 264.47 | -4.64% | 599,414 |