monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
265.68
+17.69 (7.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025254.61266.82253.75265.68265.687.13%747,115
Apr 23, 2025249.87260.28246.25247.99247.994.34%715,072
Apr 22, 2025235.38238.78230.94237.67237.673.77%351,500
Apr 21, 2025244.99246.57228.60229.03229.03-7.00%431,288
Apr 17, 2025245.80252.41239.59246.28246.28-1.62%551,683
Apr 16, 2025245.27253.23240.53250.34250.34-0.30%574,360
Apr 15, 2025244.85253.85244.85251.10251.102.15%573,357
Apr 14, 2025250.10251.57237.24245.80245.802.07%716,975
Apr 11, 2025241.49244.32228.78240.81240.81-1.17%944,737
Apr 10, 2025243.00249.83234.81243.65243.65-3.31%1,242,497
Apr 9, 2025217.59261.17217.59252.00252.0015.43%1,278,100
Apr 8, 2025231.41238.88211.01218.32218.32-1.22%929,225
Apr 7, 2025202.66230.67202.01221.01221.011.49%1,347,325
Apr 4, 2025222.73223.57204.54217.77217.77-6.79%1,708,733
Apr 3, 2025251.00253.36233.34233.63233.63-12.37%1,347,036
Apr 2, 2025251.00269.82251.00266.60266.601.69%644,566
Apr 1, 2025243.87263.80240.73262.18262.187.82%1,361,481
Mar 31, 2025236.51245.33230.66243.16243.16-1.56%680,059
Mar 28, 2025255.05255.45244.30247.01247.01-3.39%618,355
Mar 27, 2025260.37260.37252.24255.68255.68-3.32%719,378
Mar 26, 2025276.93276.93260.98264.47264.47-4.64%599,414
Mar 25, 2025276.96281.86275.05277.35277.350.30%352,155
Mar 24, 2025271.76280.31271.51276.52276.524.17%765,671
Mar 21, 2025258.48268.38257.96265.45265.450.34%580,785
Mar 20, 2025260.70268.52260.00264.56264.560.72%381,871
Mar 19, 2025260.75265.48256.87262.68262.682.12%680,767
Mar 18, 2025260.35264.40256.06257.23257.23-3.20%809,631
Mar 17, 2025264.04269.48260.00265.73265.733.85%767,620
Mar 14, 2025246.37258.65246.37255.87255.875.57%909,032
Mar 13, 2025247.57250.06232.00242.37242.37-3.05%1,251,108
Mar 12, 2025247.32257.00244.34250.00250.002.96%1,373,176
Mar 11, 2025235.00242.97232.85242.82242.824.19%1,357,194
Mar 10, 2025243.04243.83226.26233.06233.06-7.61%1,640,330
Mar 7, 2025254.60257.02235.68252.26252.26-0.69%1,465,954
Mar 6, 2025274.04274.60254.00254.00254.00-9.35%956,111
Mar 5, 2025275.69281.90272.03280.20280.201.33%458,632
Mar 4, 2025268.63284.28264.60276.53276.53-0.66%670,962
Mar 3, 2025300.38303.34277.62278.37278.37-6.20%708,738
Feb 28, 2025293.73297.30288.00296.77296.770.07%666,089
Feb 27, 2025312.80312.82295.43296.55296.55-3.10%504,095
Feb 26, 2025300.99309.26298.63306.04306.042.93%841,463
Feb 25, 2025296.63298.61287.05297.33297.33-0.26%828,879
Feb 24, 2025300.45301.67288.00298.10298.10-0.85%846,120
Feb 21, 2025308.35313.66300.36300.65300.65-2.39%871,845
Feb 20, 2025307.51308.53294.50308.01308.01-0.08%1,441,999
Feb 19, 2025319.04320.69307.17308.27308.27-4.27%797,035
Feb 18, 2025316.00323.72310.83322.03322.031.11%750,004
Feb 14, 2025320.48320.49312.44318.50318.50-0.57%508,577
Feb 13, 2025322.43328.45316.80320.33320.330.82%737,201
Feb 12, 2025318.48332.90316.65317.73317.73-3.11%1,483,490