Skip to main content
monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
300.65
-7.36 (-2.39%)
At close: Feb 21, 2025, 4:00 PM
300.00
-0.65 (-0.22%)
After-hours: Feb 21, 2025, 6:35 PM EST

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025307.51308.53294.50308.01308.01-0.08%1,437,616
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
Feb 11, 2025326.58334.90320.12327.92327.920.41%2,286,588
Feb 10, 2025315.11342.64295.47326.58326.5826.46%6,396,473
Feb 7, 2025266.00267.77252.69258.24258.24-2.67%1,574,402
Feb 6, 2025257.51265.63257.51265.33265.332.25%744,352
Feb 5, 2025257.25263.50254.21259.49259.492.09%690,072
Feb 4, 2025246.98257.50246.98254.18254.182.36%612,160
Feb 3, 2025249.01252.60242.43248.33248.33-2.79%857,688
Jan 31, 2025248.36261.65247.96255.46255.465.62%1,203,906
Jan 30, 2025248.71250.31237.72241.86241.86-3.26%1,072,547
Jan 29, 2025267.00267.00247.80250.00250.00-5.63%1,144,802
Jan 28, 2025245.07265.23243.78264.92264.927.70%1,103,610
Jan 27, 2025242.36256.50242.30245.97245.97-0.87%754,669
Jan 24, 2025251.44254.36247.59248.13248.13-0.31%649,485
Jan 23, 2025251.42252.42242.35248.90248.90-1.91%638,033
Jan 22, 2025252.04256.59250.52253.75253.752.54%1,030,234
Jan 21, 2025245.68249.02242.76247.46247.462.24%897,647
Jan 17, 2025244.35247.21238.88242.05242.050.60%753,976
Jan 16, 2025241.65245.88234.76240.61240.612.76%1,296,232
Jan 15, 2025228.79236.19228.53234.15234.156.35%1,206,765
Jan 14, 2025216.23224.88216.18220.16220.163.36%942,311
Jan 13, 2025213.29217.35210.57213.00213.00-2.50%1,354,957
Jan 10, 2025222.68224.99215.17218.47218.47-3.92%1,428,585
Jan 8, 2025225.11228.98223.71227.38227.380.90%513,763
Jan 7, 2025237.00238.30223.51225.36225.36-4.91%1,206,013
Jan 6, 2025237.80241.64233.96237.00237.000.74%783,420
Jan 3, 2025233.98238.92233.41235.25235.251.82%831,342
Jan 2, 2025238.00240.00230.87231.04231.04-1.87%721,818
Dec 31, 2024235.87237.65231.25235.44235.440.06%660,458
Dec 30, 2024229.05237.72229.05235.29235.290.89%683,735
Dec 27, 2024234.14234.14228.52233.22233.22-0.85%437,984
Dec 26, 2024232.55237.51231.21235.22235.220.18%311,478
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