monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	76.85	77.99	75.46	76.00	76.00	-1.30%	3,108,168
Feb 18, 2026	74.34	77.83	72.95	77.00	77.00	3.58%	3,023,799
Feb 17, 2026	71.59	75.29	71.33	74.34	74.34	2.71%	4,576,158
Feb 13, 2026	74.93	77.00	72.08	72.38	72.38	-1.70%	4,035,819
Feb 12, 2026	72.56	77.90	70.70	73.63	73.63	0.74%	5,992,453
Feb 11, 2026	73.47	76.54	68.68	73.09	73.09	-1.38%	8,114,873
Feb 10, 2026	76.80	77.93	73.20	74.11	74.11	-4.53%	6,940,234
Feb 9, 2026	76.92	80.90	73.01	77.63	77.63	-20.79%	12,896,961
Feb 6, 2026	96.01	98.63	92.73	98.00	98.00	3.61%	3,548,886
Feb 5, 2026	101.37	104.07	94.27	94.59	94.59	-9.74%	3,036,243
Feb 4, 2026	98.47	108.72	95.08	104.80	104.80	3.04%	5,088,993
Feb 3, 2026	109.58	109.58	100.08	101.71	101.71	-9.85%	3,585,590
Feb 2, 2026	115.13	117.25	112.50	112.82	112.82	-1.68%	1,336,369
Jan 30, 2026	115.80	118.16	113.80	114.75	114.75	-0.71%	1,795,763
Jan 29, 2026	121.77	121.77	114.46	115.57	115.57	-8.39%	2,263,364
Jan 28, 2026	125.92	128.79	125.55	126.15	126.15	0.69%	1,097,406
Jan 27, 2026	130.39	131.31	124.34	125.28	125.28	-3.68%	1,124,816
Jan 26, 2026	129.32	130.92	128.53	130.06	130.06	0.57%	964,418
Jan 23, 2026	128.49	133.00	128.25	129.32	129.32	1.28%	1,384,433
Jan 22, 2026	127.96	130.73	126.00	127.68	127.68	0.43%	1,245,992
Jan 21, 2026	127.54	129.05	124.00	127.13	127.13	0.19%	1,908,101
Jan 20, 2026	124.00	129.75	123.45	126.89	126.89	0.15%	1,830,450
Jan 16, 2026	132.82	133.77	126.41	126.70	126.70	-4.60%	2,266,879
Jan 15, 2026	131.59	136.71	131.43	132.81	132.81	1.90%	1,679,304
Jan 14, 2026	139.35	139.51	129.99	130.33	130.33	-6.39%	2,555,035
Jan 13, 2026	146.33	147.39	137.08	139.22	139.22	-4.87%	2,081,662
Jan 12, 2026	146.85	147.36	142.82	146.35	146.35	-1.13%	998,193
Jan 9, 2026	148.83	149.40	146.41	148.03	148.03	0.24%	599,150
Jan 8, 2026	149.82	151.00	143.79	147.67	147.67	-1.52%	1,241,801
Jan 7, 2026	147.30	150.62	146.36	149.95	149.95	2.07%	1,038,663
Jan 6, 2026	143.00	147.70	142.09	146.91	146.91	2.90%	1,749,813
Jan 5, 2026	144.56	149.67	142.50	142.77	142.77	-0.45%	1,956,792
Jan 2, 2026	148.43	149.17	142.79	143.42	143.42	-2.81%	1,212,715
Dec 31, 2025	145.32	148.33	144.70	147.56	147.56	1.54%	886,285
Dec 30, 2025	145.22	149.26	145.19	145.32	145.32	-0.04%	789,231
Dec 29, 2025	144.35	147.12	143.50	145.38	145.38	-0.27%	859,478
Dec 26, 2025	146.50	146.50	144.20	145.78	145.78	-0.22%	594,815
Dec 24, 2025	144.67	147.05	144.60	146.10	146.10	0.70%	306,238
Dec 23, 2025	147.25	147.25	143.61	145.09	145.09	-2.07%	967,881
Dec 22, 2025	149.50	151.46	147.75	148.15	148.15	0.73%	893,051
Dec 19, 2025	145.55	148.72	145.52	147.08	147.08	1.07%	1,485,824
Dec 18, 2025	147.38	150.09	145.09	145.52	145.52	0.59%	1,296,413
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