Skip to main content
logo
monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
67.84
-0.26 (-0.38%)
Apr 2, 2026, 2:33 PM EDT - Market open

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202668.1069.3066.3667.84--0.38%550,237
Apr 1, 202669.9570.4967.1068.1068.10-1.46%947,752
Mar 31, 202668.9070.5968.2569.1169.111.81%971,926
Mar 30, 202667.0169.4266.8867.8867.882.12%1,168,065
Mar 27, 202667.7568.1766.2666.4766.47-4.19%1,461,373
Mar 26, 202668.5570.8567.5069.3869.380.14%1,833,102
Mar 25, 202674.7975.2068.7069.2869.28-4.27%1,462,414
Mar 24, 202674.3174.3770.7472.3772.37-4.11%1,232,725
Mar 23, 202674.3276.8473.4875.4775.472.19%1,148,644
Mar 20, 202674.3675.9572.0173.8573.85-1.18%1,486,229
Mar 19, 202673.8077.2973.0174.7374.731.03%1,346,339
Mar 18, 202674.2477.0673.7973.9773.97-1.74%1,096,316
Mar 17, 202674.4377.6973.9175.2875.281.18%831,452
Mar 16, 202674.6175.9773.7274.4074.40-0.61%1,433,333
Mar 13, 202673.4676.9873.1674.8674.861.74%1,363,250
Mar 12, 202675.5278.0073.1573.5873.58-3.22%1,548,233
Mar 11, 202678.9679.2273.7676.0376.03-2.02%1,493,202
Mar 10, 202681.0081.1877.0177.6077.60-4.27%1,961,233
Mar 9, 202677.9981.2176.7681.0681.063.00%2,288,266
Mar 6, 202678.2379.5776.3978.7078.700.28%1,166,418
Mar 5, 202676.7281.8576.7278.4878.483.22%1,906,242
Mar 4, 202673.5176.6172.7576.0376.033.36%1,363,607
Mar 3, 202669.7874.0068.8073.5673.563.63%2,134,656
Mar 2, 202671.8973.8969.7670.9870.98-2.29%2,475,190
Feb 27, 202672.8073.8771.0072.6472.64-3.92%2,083,632
Feb 26, 202674.9979.1373.7775.6075.601.74%2,103,558
Feb 25, 202675.6375.8171.9074.3174.31-1.37%2,239,129
Feb 24, 202670.6576.4269.7275.3475.347.44%4,215,058
Feb 23, 202671.8172.3468.9370.1370.13-7.22%4,559,395
Feb 20, 202675.8879.6874.9175.5875.58-0.55%3,413,114
Feb 19, 202676.8577.9975.4676.0076.00-1.30%3,108,875
Feb 18, 202674.3477.8372.9577.0077.003.58%3,027,582
Feb 17, 202671.5975.2971.3374.3474.342.71%4,576,870
Feb 13, 202674.9377.0072.0872.3872.38-1.70%4,040,375
Feb 12, 202672.5677.9070.7073.6373.630.74%6,008,606
Feb 11, 202673.4776.5468.6873.0973.09-1.38%8,123,944
Feb 10, 202676.8077.9373.2074.1174.11-4.53%6,974,532
Feb 9, 202676.9280.9073.0177.6377.63-20.79%12,910,420
Feb 6, 202696.0198.6392.7398.0098.003.61%3,548,886
Feb 5, 2026101.37104.0794.2794.5994.59-9.74%3,036,243
Feb 4, 202698.47108.7295.08104.80104.803.04%5,088,993
Feb 3, 2026109.58109.58100.08101.71101.71-9.85%3,585,590
Feb 2, 2026115.13117.25112.50112.82112.82-1.68%1,336,369
Jan 30, 2026115.80118.16113.80114.75114.75-0.71%1,795,763
Jan 29, 2026121.77121.77114.46115.57115.57-8.39%2,263,364
Jan 28, 2026125.92128.79125.55126.15126.150.69%1,097,406
Jan 27, 2026130.39131.31124.34125.28125.28-3.68%1,124,816
Jan 26, 2026129.32130.92128.53130.06130.060.57%964,418
Jan 23, 2026128.49133.00128.25129.32129.321.28%1,384,433
Jan 22, 2026127.96130.73126.00127.68127.680.43%1,245,992