monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
147.08
+1.56 (1.07%)
At close: Dec 19, 2025, 4:00 PM EST
147.59
+0.51 (0.35%)
After-hours: Dec 19, 2025, 7:36 PM EST
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 145.55 | 148.72 | 145.52 | 147.08 | 147.08 | 1.07% | 1,459,433 |
| Dec 18, 2025 | 147.38 | 150.09 | 145.09 | 145.52 | 145.52 | 0.59% | 1,295,978 |
| Dec 17, 2025 | 150.50 | 152.49 | 144.25 | 144.67 | 144.67 | -3.64% | 1,785,525 |
| Dec 16, 2025 | 150.56 | 153.91 | 149.70 | 150.14 | 150.14 | -0.61% | 1,745,341 |
| Dec 15, 2025 | 156.51 | 156.90 | 150.66 | 151.06 | 151.06 | -3.75% | 791,216 |
| Dec 12, 2025 | 162.24 | 163.34 | 156.74 | 156.94 | 156.94 | -3.04% | 820,632 |
| Dec 11, 2025 | 159.40 | 163.56 | 158.22 | 161.86 | 161.86 | 1.54% | 911,108 |
| Dec 10, 2025 | 161.41 | 162.20 | 157.80 | 159.40 | 159.40 | -1.91% | 710,867 |
| Dec 9, 2025 | 161.24 | 163.36 | 160.31 | 162.51 | 162.51 | 0.33% | 835,366 |
| Dec 8, 2025 | 156.94 | 164.49 | 156.90 | 161.97 | 161.97 | 3.21% | 1,099,784 |
| Dec 5, 2025 | 153.60 | 159.70 | 153.27 | 156.94 | 156.94 | 1.41% | 978,175 |
| Dec 4, 2025 | 155.89 | 158.06 | 152.41 | 154.76 | 154.76 | 1.47% | 1,097,408 |
| Dec 3, 2025 | 147.66 | 155.41 | 147.00 | 152.52 | 152.52 | 2.64% | 1,373,128 |
| Dec 2, 2025 | 150.80 | 151.54 | 148.00 | 148.60 | 148.60 | -0.87% | 765,542 |
| Dec 1, 2025 | 142.88 | 151.13 | 141.20 | 149.91 | 149.91 | 4.21% | 1,563,482 |
| Nov 28, 2025 | 146.05 | 147.88 | 141.96 | 143.86 | 143.86 | -0.77% | 940,308 |
| Nov 26, 2025 | 148.97 | 148.97 | 144.25 | 144.97 | 144.97 | -1.90% | 798,280 |
| Nov 25, 2025 | 145.00 | 148.63 | 143.52 | 147.78 | 147.78 | 1.75% | 1,561,952 |
| Nov 24, 2025 | 147.43 | 148.74 | 143.26 | 145.24 | 145.24 | -1.10% | 2,176,683 |
| Nov 21, 2025 | 145.20 | 149.33 | 141.58 | 146.85 | 146.85 | 1.12% | 1,543,783 |
| Nov 20, 2025 | 151.52 | 153.50 | 144.53 | 145.23 | 145.23 | -2.48% | 1,055,369 |
| Nov 19, 2025 | 151.82 | 152.84 | 147.14 | 148.92 | 148.92 | -2.78% | 1,316,809 |
| Nov 18, 2025 | 149.25 | 153.74 | 147.17 | 153.18 | 153.18 | 1.89% | 1,256,049 |
| Nov 17, 2025 | 160.43 | 161.43 | 149.88 | 150.34 | 150.34 | -6.35% | 1,870,313 |
| Nov 14, 2025 | 157.11 | 164.16 | 156.35 | 160.54 | 160.54 | -0.04% | 1,921,971 |
| Nov 13, 2025 | 158.50 | 162.71 | 157.43 | 160.61 | 160.61 | 0.94% | 1,222,887 |
| Nov 12, 2025 | 164.93 | 166.30 | 157.00 | 159.11 | 159.11 | -3.67% | 1,825,245 |
| Nov 11, 2025 | 166.21 | 169.76 | 163.51 | 165.18 | 165.18 | -0.62% | 2,863,553 |
| Nov 10, 2025 | 151.39 | 167.50 | 151.00 | 166.21 | 166.21 | -12.33% | 6,418,745 |
| Nov 7, 2025 | 176.18 | 190.72 | 176.18 | 189.59 | 189.59 | 4.73% | 1,646,787 |
| Nov 6, 2025 | 188.00 | 188.00 | 178.10 | 181.02 | 181.02 | -5.83% | 1,713,587 |
| Nov 5, 2025 | 192.86 | 194.91 | 190.53 | 192.23 | 192.23 | -0.23% | 796,846 |
| Nov 4, 2025 | 200.26 | 200.62 | 192.12 | 192.67 | 192.67 | -6.07% | 741,405 |
| Nov 3, 2025 | 205.58 | 210.49 | 204.06 | 205.12 | 205.12 | -0.06% | 938,950 |
| Oct 31, 2025 | 198.13 | 207.65 | 198.13 | 205.24 | 205.24 | 3.19% | 764,877 |
| Oct 30, 2025 | 194.97 | 205.60 | 192.61 | 198.90 | 198.90 | 1.51% | 723,345 |
| Oct 29, 2025 | 199.30 | 201.49 | 195.82 | 195.94 | 195.94 | -2.28% | 616,065 |
| Oct 28, 2025 | 198.00 | 202.31 | 197.10 | 200.52 | 200.52 | 0.88% | 486,569 |
| Oct 27, 2025 | 198.50 | 202.00 | 197.10 | 198.78 | 198.78 | 0.69% | 475,529 |
| Oct 24, 2025 | 199.00 | 202.00 | 196.57 | 197.41 | 197.41 | 0.60% | 473,521 |
| Oct 23, 2025 | 191.59 | 197.30 | 191.32 | 196.23 | 196.23 | 2.91% | 637,637 |
| Oct 22, 2025 | 192.50 | 193.42 | 188.41 | 190.68 | 190.68 | -0.83% | 676,628 |
| Oct 21, 2025 | 185.24 | 198.15 | 185.24 | 192.28 | 192.28 | 3.37% | 836,812 |
| Oct 20, 2025 | 182.53 | 186.72 | 182.09 | 186.02 | 186.02 | 2.45% | 660,751 |
| Oct 17, 2025 | 176.23 | 182.08 | 176.00 | 181.58 | 181.58 | 2.62% | 653,587 |
| Oct 16, 2025 | 181.36 | 185.00 | 176.00 | 176.94 | 176.94 | -2.19% | 1,005,692 |
| Oct 15, 2025 | 189.61 | 189.61 | 179.15 | 180.91 | 180.91 | -3.60% | 1,174,599 |
| Oct 14, 2025 | 184.05 | 188.98 | 182.50 | 187.67 | 187.67 | 1.09% | 848,910 |
| Oct 13, 2025 | 188.11 | 188.25 | 181.31 | 185.65 | 185.65 | 0.34% | 832,349 |
| Oct 10, 2025 | 190.80 | 192.19 | 183.02 | 185.03 | 185.03 | -2.93% | 779,993 |