Skip to main content
monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
235.22
+0.42 (0.18%)
At close: Dec 26, 2024, 4:00 PM
225.99
-9.23 (-3.92%)
After-hours: Dec 26, 2024, 4:18 PM EST

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2024232.55237.51231.21235.22235.220.18%282,955
Dec 24, 2024232.33235.06230.30234.80234.801.27%298,008
Dec 23, 2024244.00244.28229.50231.85231.85-4.39%972,523
Dec 20, 2024217.67246.00213.70242.49242.497.92%2,237,888
Dec 19, 2024234.71235.31221.61224.69224.69-3.15%1,876,899
Dec 18, 2024250.38250.89230.59231.99231.99-7.87%2,972,910
Dec 17, 2024272.50274.42251.46251.80251.80-7.88%2,161,463
Dec 16, 2024273.26276.60266.42273.33273.330.09%903,502
Dec 13, 2024277.84280.92272.00273.08273.08-3.18%488,853
Dec 12, 2024276.52286.85276.27282.04282.041.44%415,296
Dec 11, 2024284.51284.52276.51278.03278.030.58%623,002
Dec 10, 2024287.68289.98272.25276.43276.43-4.74%863,036
Dec 9, 2024299.50302.77288.25290.19290.19-2.32%548,850
Dec 6, 2024290.76302.00290.02297.07297.074.23%688,146
Dec 5, 2024295.99295.99283.71285.02285.02-2.66%572,491
Dec 4, 2024282.01295.00265.00292.80292.804.27%1,078,263
Dec 3, 2024274.87283.68273.74280.80280.802.22%508,865
Dec 2, 2024285.00285.99274.27274.70274.70-3.74%787,427
Nov 29, 2024286.95289.06284.54285.36285.36-0.55%250,222
Nov 27, 2024291.66292.00279.79286.95286.95-2.06%654,881
Nov 26, 2024296.89302.29292.43293.00293.00-1.05%666,230
Nov 25, 2024291.88298.22289.94296.10296.104.04%1,043,955
Nov 22, 2024278.03293.25278.03284.59284.593.02%1,301,353
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