monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
305.00
-0.19 (-0.06%)
At close: Jun 5, 2025, 4:00 PM
302.00
-3.00 (-0.98%)
After-hours: Jun 5, 2025, 4:10 PM EDT

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025307.28312.04304.00307.36-0.71%345,545
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
Apr 11, 2025241.49244.32228.78240.81240.81-1.17%944,737
Apr 10, 2025243.00249.83234.81243.65243.65-3.31%1,242,497
Apr 9, 2025217.59261.17217.59252.00252.0015.43%1,278,100
Apr 8, 2025231.41238.88211.01218.32218.32-1.22%929,225
Apr 7, 2025202.66230.67202.01221.01221.011.49%1,347,325
Apr 4, 2025222.73223.57204.54217.77217.77-6.79%1,708,733
Apr 3, 2025251.00253.36233.34233.63233.63-12.37%1,347,036
Apr 2, 2025251.00269.82251.00266.60266.601.69%644,566
Apr 1, 2025243.87263.80240.73262.18262.187.82%1,361,481
Mar 31, 2025236.51245.33230.66243.16243.16-1.56%680,059
Mar 28, 2025255.05255.45244.30247.01247.01-3.39%618,355
Mar 27, 2025260.37260.37252.24255.68255.68-3.32%719,378
Mar 26, 2025276.93276.93260.98264.47264.47-4.64%599,414