monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
298.36
-1.97 (-0.66%)
Jun 25, 2025, 4:00 PM - Market closed

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025302.32305.41293.83298.36298.36-0.66%241,955
Jun 24, 2025296.55302.64294.01300.33300.334.03%667,417
Jun 23, 2025277.52289.62274.00288.69288.692.93%381,396
Jun 20, 2025289.33293.65279.86280.46280.46-2.42%544,541
Jun 18, 2025290.98295.87286.76287.43287.43-0.68%362,651
Jun 17, 2025282.33290.51281.14289.40289.40-0.04%470,518
Jun 16, 2025284.99294.46283.62289.53289.533.42%684,681
Jun 13, 2025292.00292.00278.31279.95279.95-6.36%899,287
Jun 12, 2025300.52308.12298.02298.96298.96-0.71%417,849
Jun 11, 2025305.34309.81291.70301.10301.10-2.28%527,657
Jun 10, 2025309.02311.90303.69308.12308.12-0.29%321,284
Jun 9, 2025308.00311.00304.67309.02309.021.22%328,235
Jun 6, 2025307.69310.24301.36305.29305.290.10%293,779
Jun 5, 2025307.28312.04303.06305.00305.00-0.06%737,006
Jun 4, 2025306.24308.54299.40305.19305.19-0.72%423,027
Jun 3, 2025306.53307.99302.39307.39307.391.09%381,780
Jun 2, 2025297.49307.77295.89304.08304.082.22%734,218
May 30, 2025295.55298.30289.79297.49297.491.47%768,595
May 29, 2025302.35302.35291.26293.19293.19-1.35%461,435
May 28, 2025300.00302.21297.00297.20297.20-0.64%372,741
May 27, 2025293.05300.05290.94299.11299.113.64%409,007
May 23, 2025284.00290.96281.22288.60288.60-0.38%283,662
May 22, 2025290.41294.96287.00289.69289.69-0.76%412,770
May 21, 2025298.65303.00290.85291.90291.90-3.37%611,369
May 20, 2025291.03302.33287.27302.07302.074.13%696,074
May 19, 2025286.17295.38286.02290.10290.10-1.03%498,516
May 16, 2025293.47300.99292.47293.13293.130.05%480,775
May 15, 2025290.55295.99286.65292.97292.970.05%609,678
May 14, 2025293.49301.82288.57292.83292.830.81%791,365
May 13, 2025278.63298.72278.00290.49290.494.05%1,238,427
May 12, 2025287.75290.00270.25279.17279.170.33%2,064,359
May 9, 2025282.71282.99270.07278.24278.24-1.22%1,298,197
May 8, 2025279.80284.28276.19281.69281.691.96%531,318
May 7, 2025275.45277.15271.29276.27276.270.24%564,705
May 6, 2025270.00279.15266.11275.60275.600.84%350,654
May 5, 2025272.98280.57272.98273.31273.31-2.08%370,367
May 2, 2025282.27282.27272.75279.12279.120.72%553,839
May 1, 2025283.71283.84276.56277.13277.13-1.37%725,787
Apr 30, 2025271.01281.83262.33280.99280.991.70%420,799
Apr 29, 2025274.39277.63272.00276.30276.300.63%388,947
Apr 28, 2025274.60278.00265.33274.56274.560.20%613,746
Apr 25, 2025265.60276.15264.00274.00274.003.13%624,470
Apr 24, 2025254.61266.82253.75265.68265.687.13%760,217
Apr 23, 2025249.87260.28246.25247.99247.994.34%715,072
Apr 22, 2025235.38238.78230.94237.67237.673.77%351,500
Apr 21, 2025244.99246.57228.60229.03229.03-7.00%431,288
Apr 17, 2025245.80252.41239.59246.28246.28-1.62%551,683
Apr 16, 2025245.27253.23240.53250.34250.34-0.30%574,360
Apr 15, 2025244.85253.85244.85251.10251.102.15%573,357
Apr 14, 2025250.10251.57237.24245.80245.802.07%716,975