monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
273.09
-7.61 (-2.71%)
At close: Sep 26, 2024, 4:00 PM
271.01
-2.08 (-0.76%)
After-hours: Sep 26, 2024, 5:07 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 284.07 | 285.00 | 270.16 | 273.09 | 273.09 | -2.71% | 427,417 |
| Sep 25, 2024 | 284.00 | 285.64 | 280.50 | 280.70 | 280.70 | -0.33% | 326,761 |
| Sep 24, 2024 | 279.48 | 284.08 | 276.33 | 281.64 | 281.64 | 1.33% | 372,841 |
| Sep 23, 2024 | 279.99 | 280.17 | 274.15 | 277.93 | 277.93 | -0.80% | 1,018,082 |
| Sep 20, 2024 | 273.15 | 281.26 | 273.15 | 280.17 | 280.17 | 2.13% | 525,577 |
| Sep 19, 2024 | 269.62 | 277.94 | 267.29 | 274.33 | 274.33 | 5.04% | 538,939 |
| Sep 18, 2024 | 258.05 | 263.20 | 254.33 | 261.17 | 261.17 | 0.87% | 317,454 |
| Sep 17, 2024 | 264.37 | 268.01 | 257.42 | 258.93 | 258.93 | -1.60% | 381,268 |
| Sep 16, 2024 | 257.00 | 263.97 | 256.18 | 263.13 | 263.13 | 2.89% | 339,157 |
| Sep 13, 2024 | 259.03 | 264.69 | 255.47 | 255.73 | 255.73 | -1.26% | 321,362 |
| Sep 12, 2024 | 251.97 | 260.03 | 251.01 | 258.99 | 258.99 | 3.50% | 386,527 |
| Sep 11, 2024 | 243.01 | 250.51 | 242.59 | 250.24 | 250.24 | 2.84% | 302,024 |
| Sep 10, 2024 | 247.11 | 247.46 | 242.96 | 243.33 | 243.33 | -0.47% | 196,593 |
| Sep 9, 2024 | 242.11 | 246.11 | 240.56 | 244.47 | 244.47 | 1.41% | 436,754 |
| Sep 6, 2024 | 250.38 | 252.56 | 240.65 | 241.08 | 241.08 | -3.23% | 311,899 |
| Sep 5, 2024 | 246.39 | 251.26 | 243.95 | 249.12 | 249.12 | 0.52% | 373,955 |
| Sep 4, 2024 | 246.25 | 251.93 | 244.71 | 247.84 | 247.84 | -1.17% | 345,763 |
| Sep 3, 2024 | 261.01 | 261.20 | 248.36 | 250.78 | 250.78 | -5.68% | 627,174 |
| Aug 30, 2024 | 263.50 | 266.59 | 259.78 | 265.89 | 265.89 | 0.73% | 338,805 |
| Aug 29, 2024 | 257.12 | 267.66 | 257.12 | 263.95 | 263.95 | 3.04% | 551,316 |
| Aug 28, 2024 | 258.40 | 260.15 | 253.70 | 256.17 | 256.17 | -1.25% | 321,099 |
| Aug 27, 2024 | 260.39 | 264.43 | 258.33 | 259.41 | 259.41 | -1.50% | 328,024 |
| Aug 26, 2024 | 263.74 | 266.14 | 260.96 | 263.36 | 263.36 | -0.02% | 260,630 |
| Aug 23, 2024 | 265.13 | 266.18 | 260.40 | 263.42 | 263.42 | 0.41% | 342,876 |
| Aug 22, 2024 | 266.49 | 270.78 | 261.53 | 262.34 | 262.34 | -1.56% | 334,337 |
| Aug 21, 2024 | 269.31 | 269.42 | 264.29 | 266.50 | 266.50 | -0.82% | 318,814 |
| Aug 20, 2024 | 269.63 | 272.77 | 263.44 | 268.69 | 268.69 | -0.49% | 488,327 |
| Aug 19, 2024 | 264.40 | 270.00 | 263.57 | 270.00 | 270.00 | 2.51% | 610,702 |
| Aug 16, 2024 | 259.39 | 263.79 | 253.51 | 263.38 | 263.38 | 0.99% | 564,859 |
| Aug 15, 2024 | 262.00 | 264.00 | 259.36 | 260.79 | 260.79 | 0.55% | 810,375 |
| Aug 14, 2024 | 260.00 | 264.00 | 256.14 | 259.36 | 259.36 | -1.08% | 830,872 |
| Aug 13, 2024 | 265.00 | 265.97 | 257.49 | 262.18 | 262.18 | 1.21% | 1,100,692 |
| Aug 12, 2024 | 248.44 | 260.58 | 240.30 | 259.05 | 259.05 | 14.78% | 2,843,487 |
| Aug 9, 2024 | 215.14 | 225.85 | 215.14 | 225.70 | 225.70 | 4.54% | 1,084,566 |
| Aug 8, 2024 | 211.18 | 218.80 | 210.20 | 215.89 | 215.89 | 4.08% | 748,103 |
| Aug 7, 2024 | 212.77 | 218.50 | 206.29 | 207.42 | 207.42 | -0.63% | 562,247 |
| Aug 6, 2024 | 207.40 | 211.63 | 204.31 | 208.74 | 208.74 | 3.13% | 630,706 |
| Aug 5, 2024 | 189.00 | 208.85 | 188.01 | 202.41 | 202.41 | -0.59% | 823,467 |
| Aug 2, 2024 | 208.65 | 209.35 | 198.80 | 203.61 | 203.61 | -6.21% | 723,407 |
| Aug 1, 2024 | 228.45 | 228.46 | 211.56 | 217.08 | 217.08 | -5.54% | 690,204 |
| Jul 31, 2024 | 232.66 | 234.58 | 228.53 | 229.81 | 229.81 | 0.91% | 464,995 |
| Jul 30, 2024 | 234.56 | 236.95 | 227.11 | 227.74 | 227.74 | -2.53% | 505,395 |
| Jul 29, 2024 | 239.98 | 240.75 | 233.06 | 233.65 | 233.65 | -1.82% | 253,445 |
| Jul 26, 2024 | 240.00 | 243.74 | 234.79 | 237.97 | 237.97 | 0.79% | 410,912 |
| Jul 25, 2024 | 230.01 | 240.01 | 224.74 | 236.10 | 236.10 | 2.72% | 445,970 |
| Jul 24, 2024 | 235.25 | 237.91 | 229.01 | 229.84 | 229.84 | -2.81% | 450,951 |
| Jul 23, 2024 | 233.30 | 238.52 | 232.89 | 236.49 | 236.49 | 0.36% | 278,753 |
| Jul 22, 2024 | 231.50 | 236.57 | 229.60 | 235.64 | 235.64 | 3.06% | 268,390 |
| Jul 19, 2024 | 226.81 | 231.65 | 224.94 | 228.65 | 228.65 | 0.69% | 235,028 |
| Jul 18, 2024 | 230.53 | 231.64 | 221.83 | 227.09 | 227.09 | -1.39% | 360,631 |
| Jul 17, 2024 | 233.14 | 234.97 | 228.20 | 230.28 | 230.28 | -2.90% | 428,306 |
| Jul 16, 2024 | 236.57 | 241.85 | 234.41 | 237.16 | 237.16 | 0.27% | 307,625 |
| Jul 15, 2024 | 233.00 | 239.87 | 231.37 | 236.53 | 236.53 | 2.14% | 542,148 |
| Jul 12, 2024 | 230.25 | 233.94 | 227.99 | 231.58 | 231.58 | 0.11% | 508,864 |
| Jul 11, 2024 | 235.37 | 240.92 | 230.52 | 231.33 | 231.33 | -1.40% | 583,043 |
| Jul 10, 2024 | 238.55 | 238.91 | 228.13 | 234.61 | 234.61 | -1.32% | 677,080 |
| Jul 9, 2024 | 250.55 | 250.55 | 236.76 | 237.74 | 237.74 | -2.66% | 470,050 |
| Jul 8, 2024 | 250.00 | 251.48 | 240.66 | 244.24 | 244.24 | -1.90% | 459,041 |
| Jul 5, 2024 | 243.15 | 249.10 | 242.37 | 248.98 | 248.98 | 2.33% | 396,141 |
| Jul 3, 2024 | 237.03 | 245.00 | 236.77 | 243.31 | 243.31 | 2.65% | 274,060 |
| Jul 2, 2024 | 237.90 | 240.32 | 235.95 | 237.03 | 237.03 | -1.23% | 423,496 |
| Jul 1, 2024 | 239.75 | 240.76 | 234.08 | 239.97 | 239.97 | -0.33% | 469,461 |
| Jun 28, 2024 | 238.64 | 243.36 | 237.00 | 240.76 | 240.76 | 1.90% | 577,561 |
| Jun 27, 2024 | 229.25 | 239.38 | 229.25 | 236.28 | 236.28 | 2.95% | 651,894 |
| Jun 26, 2024 | 227.78 | 231.33 | 224.37 | 229.52 | 229.52 | 2.57% | 760,972 |
| Jun 25, 2024 | 222.45 | 223.84 | 219.46 | 223.78 | 223.78 | 0.95% | 372,616 |
| Jun 24, 2024 | 219.66 | 222.93 | 217.40 | 221.68 | 221.68 | -1.46% | 425,899 |
| Jun 21, 2024 | 211.77 | 225.34 | 210.00 | 224.97 | 224.97 | 3.34% | 934,062 |
| Jun 20, 2024 | 224.19 | 224.34 | 215.08 | 217.70 | 217.70 | -3.28% | 651,936 |
| Jun 18, 2024 | 222.15 | 227.76 | 220.64 | 225.08 | 225.08 | 1.23% | 437,302 |
| Jun 17, 2024 | 225.65 | 226.18 | 220.86 | 222.34 | 222.34 | -1.87% | 323,943 |
| Jun 14, 2024 | 228.05 | 228.31 | 225.00 | 226.58 | 226.58 | -0.68% | 360,502 |
| Jun 13, 2024 | 232.01 | 232.90 | 227.41 | 228.14 | 228.14 | -1.47% | 565,333 |
| Jun 12, 2024 | 230.96 | 239.54 | 230.35 | 231.55 | 231.55 | 1.29% | 875,030 |
| Jun 11, 2024 | 224.94 | 228.74 | 222.56 | 228.61 | 228.61 | 1.51% | 519,132 |
| Jun 10, 2024 | 222.98 | 226.39 | 221.80 | 225.21 | 225.21 | 0.88% | 559,135 |
| Jun 7, 2024 | 222.87 | 225.30 | 219.34 | 223.24 | 223.24 | -0.16% | 533,594 |
| Jun 6, 2024 | 215.25 | 224.58 | 213.91 | 223.59 | 223.59 | 3.48% | 791,638 |
| Jun 5, 2024 | 217.00 | 218.97 | 213.26 | 216.08 | 216.08 | 1.03% | 688,746 |
| Jun 4, 2024 | 217.05 | 222.72 | 212.31 | 213.88 | 213.88 | -0.98% | 1,010,597 |
| Jun 3, 2024 | 226.79 | 227.99 | 213.84 | 216.00 | 216.00 | -4.39% | 1,087,762 |
| May 31, 2024 | 226.55 | 231.35 | 220.14 | 225.91 | 225.91 | 0.67% | 1,898,577 |
| May 30, 2024 | 235.00 | 235.00 | 222.59 | 224.40 | 224.40 | -6.60% | 1,189,418 |
| May 29, 2024 | 238.37 | 241.48 | 236.92 | 240.26 | 240.26 | -0.12% | 592,448 |
| May 28, 2024 | 243.79 | 247.99 | 240.32 | 240.54 | 240.54 | -1.22% | 999,181 |
| May 24, 2024 | 244.00 | 246.23 | 241.55 | 243.50 | 243.50 | -0.50% | 695,112 |
| May 23, 2024 | 249.00 | 249.00 | 243.53 | 244.72 | 244.72 | -0.70% | 1,023,781 |
| May 22, 2024 | 241.00 | 248.36 | 240.51 | 246.44 | 246.44 | 2.07% | 1,287,182 |
| May 21, 2024 | 228.17 | 244.16 | 225.07 | 241.45 | 241.45 | 5.25% | 1,543,970 |
| May 20, 2024 | 229.37 | 231.74 | 226.72 | 229.40 | 229.40 | 0.25% | 603,238 |
| May 17, 2024 | 227.17 | 231.32 | 225.03 | 228.83 | 228.83 | 0.19% | 938,752 |
| May 16, 2024 | 222.84 | 232.69 | 218.76 | 228.40 | 228.40 | 3.48% | 1,876,544 |
| May 15, 2024 | 217.77 | 226.43 | 215.22 | 220.72 | 220.72 | 21.37% | 4,464,302 |
| May 14, 2024 | 181.45 | 184.45 | 181.00 | 181.86 | 181.86 | 0.32% | 1,873,583 |
| May 13, 2024 | 181.66 | 184.70 | 180.66 | 181.28 | 181.28 | -0.26% | 1,221,599 |
| May 10, 2024 | 182.16 | 184.46 | 180.70 | 181.76 | 181.76 | 0.42% | 1,622,728 |
| May 9, 2024 | 184.40 | 185.68 | 180.94 | 181.00 | 181.00 | -2.83% | 1,038,483 |
| May 8, 2024 | 187.14 | 189.96 | 182.63 | 186.28 | 186.28 | -2.15% | 895,331 |
| May 7, 2024 | 192.04 | 193.33 | 189.83 | 190.37 | 190.37 | -2.14% | 466,874 |
| May 6, 2024 | 185.72 | 194.98 | 185.72 | 194.54 | 194.54 | 4.88% | 708,615 |