monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
143.86
-1.11 (-0.77%)
At close: Nov 28, 2025, 1:00 PM EST
143.99
+0.13 (0.09%)
After-hours: Nov 28, 2025, 4:49 PM EST
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 146.05 | 147.88 | 141.96 | 143.86 | 143.86 | -0.77% | 938,022 |
| Nov 26, 2025 | 148.97 | 148.97 | 144.25 | 144.97 | 144.97 | -1.90% | 796,632 |
| Nov 25, 2025 | 145.00 | 148.63 | 143.52 | 147.78 | 147.78 | 1.75% | 1,501,720 |
| Nov 24, 2025 | 147.43 | 148.74 | 143.26 | 145.24 | 145.24 | -1.10% | 2,113,829 |
| Nov 21, 2025 | 145.20 | 149.33 | 141.58 | 146.85 | 146.85 | 1.12% | 1,505,418 |
| Nov 20, 2025 | 151.52 | 153.50 | 144.53 | 145.23 | 145.23 | -2.48% | 1,054,724 |
| 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 |
| 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 |