monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
247.01
-8.67 (-3.39%)
At close: Mar 28, 2025, 4:00 PM
241.55
-5.46 (-2.21%)
After-hours: Mar 28, 2025, 7:57 PM EDT
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 255.05 | 255.45 | 244.30 | 247.01 | 247.01 | -3.39% | 618,355 |
| Mar 27, 2025 | 260.37 | 260.37 | 252.24 | 255.68 | 255.68 | -3.32% | 719,378 |
| Mar 26, 2025 | 276.93 | 276.93 | 260.98 | 264.47 | 264.47 | -4.64% | 599,414 |
| Mar 25, 2025 | 276.96 | 281.86 | 275.05 | 277.35 | 277.35 | 0.30% | 352,155 |
| Mar 24, 2025 | 271.76 | 280.31 | 271.51 | 276.52 | 276.52 | 4.17% | 765,671 |
| Mar 21, 2025 | 258.48 | 268.38 | 257.96 | 265.45 | 265.45 | 0.34% | 580,785 |
| Mar 20, 2025 | 260.70 | 268.52 | 260.00 | 264.56 | 264.56 | 0.72% | 381,871 |
| Mar 19, 2025 | 260.75 | 265.48 | 256.87 | 262.68 | 262.68 | 2.12% | 680,767 |
| Mar 18, 2025 | 260.35 | 264.40 | 256.06 | 257.23 | 257.23 | -3.20% | 809,631 |
| Mar 17, 2025 | 264.04 | 269.48 | 260.00 | 265.73 | 265.73 | 3.85% | 767,620 |
| Mar 14, 2025 | 246.37 | 258.65 | 246.37 | 255.87 | 255.87 | 5.57% | 909,032 |
| Mar 13, 2025 | 247.57 | 250.06 | 232.00 | 242.37 | 242.37 | -3.05% | 1,251,108 |
| Mar 12, 2025 | 247.32 | 257.00 | 244.34 | 250.00 | 250.00 | 2.96% | 1,373,176 |
| Mar 11, 2025 | 235.00 | 242.97 | 232.85 | 242.82 | 242.82 | 4.19% | 1,357,194 |
| Mar 10, 2025 | 243.04 | 243.83 | 226.26 | 233.06 | 233.06 | -7.61% | 1,640,330 |
| Mar 7, 2025 | 254.60 | 257.02 | 235.68 | 252.26 | 252.26 | -0.69% | 1,465,954 |
| Mar 6, 2025 | 274.04 | 274.60 | 254.00 | 254.00 | 254.00 | -9.35% | 956,111 |
| Mar 5, 2025 | 275.69 | 281.90 | 272.03 | 280.20 | 280.20 | 1.33% | 458,632 |
| Mar 4, 2025 | 268.63 | 284.28 | 264.60 | 276.53 | 276.53 | -0.66% | 670,962 |
| Mar 3, 2025 | 300.38 | 303.34 | 277.62 | 278.37 | 278.37 | -6.20% | 708,738 |
| Feb 28, 2025 | 293.73 | 297.30 | 288.00 | 296.77 | 296.77 | 0.07% | 666,089 |
| Feb 27, 2025 | 312.80 | 312.82 | 295.43 | 296.55 | 296.55 | -3.10% | 504,095 |
| Feb 26, 2025 | 300.99 | 309.26 | 298.63 | 306.04 | 306.04 | 2.93% | 841,463 |
| Feb 25, 2025 | 296.63 | 298.61 | 287.05 | 297.33 | 297.33 | -0.26% | 828,879 |
| Feb 24, 2025 | 300.45 | 301.67 | 288.00 | 298.10 | 298.10 | -0.85% | 846,120 |
| Feb 21, 2025 | 308.35 | 313.66 | 300.36 | 300.65 | 300.65 | -2.39% | 871,845 |
| Feb 20, 2025 | 307.51 | 308.53 | 294.50 | 308.01 | 308.01 | -0.08% | 1,441,999 |
| Feb 19, 2025 | 319.04 | 320.69 | 307.17 | 308.27 | 308.27 | -4.27% | 797,035 |
| Feb 18, 2025 | 316.00 | 323.72 | 310.83 | 322.03 | 322.03 | 1.11% | 750,004 |
| Feb 14, 2025 | 320.48 | 320.49 | 312.44 | 318.50 | 318.50 | -0.57% | 508,577 |
| Feb 13, 2025 | 322.43 | 328.45 | 316.80 | 320.33 | 320.33 | 0.82% | 737,201 |
| Feb 12, 2025 | 318.48 | 332.90 | 316.65 | 317.73 | 317.73 | -3.11% | 1,483,490 |
| Feb 11, 2025 | 326.58 | 334.90 | 320.12 | 327.92 | 327.92 | 0.41% | 2,286,588 |
| Feb 10, 2025 | 315.11 | 342.64 | 295.47 | 326.58 | 326.58 | 26.46% | 6,396,473 |
| Feb 7, 2025 | 266.00 | 267.77 | 252.69 | 258.24 | 258.24 | -2.67% | 1,574,402 |
| Feb 6, 2025 | 257.51 | 265.63 | 257.51 | 265.33 | 265.33 | 2.25% | 744,352 |
| Feb 5, 2025 | 257.25 | 263.50 | 254.21 | 259.49 | 259.49 | 2.09% | 690,072 |
| Feb 4, 2025 | 246.98 | 257.50 | 246.98 | 254.18 | 254.18 | 2.36% | 612,160 |
| Feb 3, 2025 | 249.01 | 252.60 | 242.43 | 248.33 | 248.33 | -2.79% | 857,688 |
| Jan 31, 2025 | 248.36 | 261.65 | 247.96 | 255.46 | 255.46 | 5.62% | 1,203,906 |
| Jan 30, 2025 | 248.71 | 250.31 | 237.72 | 241.86 | 241.86 | -3.26% | 1,072,547 |
| Jan 29, 2025 | 267.00 | 267.00 | 247.80 | 250.00 | 250.00 | -5.63% | 1,144,802 |
| Jan 28, 2025 | 245.07 | 265.23 | 243.78 | 264.92 | 264.92 | 7.70% | 1,103,610 |
| Jan 27, 2025 | 242.36 | 256.50 | 242.30 | 245.97 | 245.97 | -0.87% | 754,669 |
| Jan 24, 2025 | 251.44 | 254.36 | 247.59 | 248.13 | 248.13 | -0.31% | 649,485 |
| Jan 23, 2025 | 251.42 | 252.42 | 242.35 | 248.90 | 248.90 | -1.91% | 638,033 |
| Jan 22, 2025 | 252.04 | 256.59 | 250.52 | 253.75 | 253.75 | 2.54% | 1,030,234 |
| Jan 21, 2025 | 245.68 | 249.02 | 242.76 | 247.46 | 247.46 | 2.24% | 897,647 |
| Jan 17, 2025 | 244.35 | 247.21 | 238.88 | 242.05 | 242.05 | 0.60% | 753,976 |
| Jan 16, 2025 | 241.65 | 245.88 | 234.76 | 240.61 | 240.61 | 2.76% | 1,296,232 |