monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
181.58
+4.64 (2.62%)
At close: Oct 17, 2025, 4:00 PM EDT
182.00
+0.42 (0.23%)
After-hours: Oct 17, 2025, 7:52 PM EDT
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 176.23 | 182.08 | 176.00 | 181.58 | 181.58 | 2.62% | 653,275 |
| 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 |
| Oct 9, 2025 | 184.72 | 191.21 | 184.10 | 190.61 | 190.61 | 3.49% | 751,632 |
| Oct 8, 2025 | 180.00 | 186.66 | 177.85 | 184.19 | 184.19 | 2.92% | 1,365,427 |
| Oct 7, 2025 | 190.00 | 190.01 | 177.78 | 178.96 | 178.96 | -5.14% | 1,413,414 |
| Oct 6, 2025 | 184.61 | 194.23 | 182.08 | 188.66 | 188.66 | 2.77% | 1,356,829 |
| Oct 3, 2025 | 183.37 | 187.39 | 180.89 | 183.57 | 183.57 | 0.72% | 912,970 |
| Oct 2, 2025 | 184.59 | 186.98 | 180.10 | 182.26 | 182.26 | -1.12% | 2,113,947 |
| Oct 1, 2025 | 192.53 | 196.93 | 179.56 | 184.32 | 184.32 | -4.84% | 2,882,465 |
| Sep 30, 2025 | 202.42 | 202.42 | 192.05 | 193.69 | 193.69 | -3.91% | 1,454,295 |
| Sep 29, 2025 | 207.50 | 208.72 | 200.60 | 201.57 | 201.57 | -2.43% | 882,839 |
| Sep 26, 2025 | 207.30 | 209.04 | 205.41 | 206.59 | 206.59 | -0.33% | 595,821 |
| Sep 25, 2025 | 209.60 | 210.00 | 205.05 | 207.28 | 207.28 | -2.41% | 1,175,591 |
| Sep 24, 2025 | 216.00 | 220.80 | 211.32 | 212.40 | 212.40 | -1.40% | 1,259,114 |
| Sep 23, 2025 | 214.67 | 218.15 | 211.32 | 215.42 | 215.42 | 1.62% | 1,163,404 |
| Sep 22, 2025 | 217.70 | 218.45 | 211.50 | 211.99 | 211.99 | -3.27% | 1,095,222 |
| Sep 19, 2025 | 207.78 | 220.32 | 207.50 | 219.15 | 219.15 | 6.29% | 2,338,344 |
| Sep 18, 2025 | 192.19 | 206.86 | 191.09 | 206.18 | 206.18 | 9.44% | 2,030,066 |
| Sep 17, 2025 | 198.87 | 201.32 | 180.30 | 188.39 | 188.39 | -3.69% | 2,613,678 |
| Sep 16, 2025 | 193.28 | 196.24 | 191.01 | 195.60 | 195.60 | 1.09% | 1,073,446 |
| Sep 15, 2025 | 192.19 | 195.94 | 190.51 | 193.49 | 193.49 | 0.80% | 1,929,844 |
| Sep 12, 2025 | 192.86 | 192.86 | 189.09 | 191.95 | 191.95 | 0.08% | 946,719 |
| Sep 11, 2025 | 189.40 | 192.49 | 188.09 | 191.80 | 191.80 | 2.38% | 867,867 |
| Sep 10, 2025 | 191.64 | 195.10 | 186.59 | 187.34 | 187.34 | -3.25% | 790,339 |
| Sep 9, 2025 | 192.50 | 194.71 | 191.00 | 193.63 | 193.63 | 1.55% | 908,943 |
| Sep 8, 2025 | 186.39 | 191.51 | 185.72 | 190.68 | 190.68 | 2.67% | 734,102 |
| Sep 5, 2025 | 185.16 | 187.32 | 182.42 | 185.73 | 185.73 | 1.81% | 956,454 |
| Sep 4, 2025 | 182.50 | 183.27 | 178.42 | 182.42 | 182.42 | -1.49% | 1,074,466 |
| Sep 3, 2025 | 187.56 | 189.55 | 182.67 | 185.17 | 185.17 | -1.16% | 970,530 |
| Sep 2, 2025 | 187.91 | 191.83 | 184.26 | 187.34 | 187.34 | -2.93% | 1,936,842 |
| Aug 29, 2025 | 189.35 | 193.15 | 189.09 | 193.00 | 193.00 | 1.84% | 1,624,821 |
| Aug 28, 2025 | 183.33 | 190.87 | 182.68 | 189.51 | 189.51 | 4.24% | 2,044,211 |
| Aug 27, 2025 | 177.11 | 182.22 | 176.35 | 181.80 | 181.80 | 3.35% | 1,261,279 |
| Aug 26, 2025 | 175.81 | 178.42 | 173.58 | 175.91 | 175.91 | 0.30% | 1,258,399 |
| Aug 25, 2025 | 178.05 | 179.90 | 174.90 | 175.39 | 175.39 | -1.41% | 836,637 |
| Aug 22, 2025 | 171.01 | 178.89 | 169.34 | 177.89 | 177.89 | 3.75% | 1,058,022 |
| Aug 21, 2025 | 166.74 | 172.48 | 166.22 | 171.46 | 171.46 | -1.10% | 1,329,350 |
| Aug 20, 2025 | 175.93 | 176.34 | 171.88 | 173.37 | 173.37 | -1.54% | 1,194,509 |
| Aug 19, 2025 | 180.13 | 181.75 | 175.33 | 176.09 | 176.09 | -1.63% | 1,739,258 |
| Aug 18, 2025 | 175.75 | 180.51 | 174.75 | 179.01 | 179.01 | 1.86% | 1,372,524 |
| Aug 15, 2025 | 176.92 | 180.30 | 175.22 | 175.74 | 175.74 | -0.67% | 1,664,449 |
| Aug 14, 2025 | 178.25 | 179.50 | 173.56 | 176.92 | 176.92 | -0.89% | 2,358,633 |
| Aug 13, 2025 | 176.28 | 182.57 | 174.15 | 178.51 | 178.51 | 3.69% | 3,444,065 |
| Aug 12, 2025 | 180.15 | 183.49 | 171.54 | 172.15 | 172.15 | -1.14% | 4,879,822 |
| Aug 11, 2025 | 188.34 | 189.36 | 173.20 | 174.13 | 174.13 | -29.80% | 9,151,051 |
| Aug 8, 2025 | 251.45 | 252.86 | 241.27 | 248.04 | 248.04 | 0.26% | 1,218,450 |