monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
69.74
+1.88 (2.77%)
At close: Apr 22, 2026, 4:00 PM EDT
67.00
-2.74 (-3.93%)
After-hours: Apr 22, 2026, 7:59 PM EDT
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 68.91 | 70.49 | 68.02 | 69.74 | 69.74 | 2.77% | 1,357,786 |
| Apr 21, 2026 | 69.19 | 73.58 | 67.42 | 67.86 | 67.86 | -0.80% | 1,550,735 |
| Apr 20, 2026 | 64.25 | 68.46 | 64.00 | 68.41 | 68.41 | 5.26% | 1,629,235 |
| Apr 17, 2026 | 68.89 | 68.95 | 64.54 | 64.99 | 64.99 | -2.08% | 1,282,770 |
| Apr 16, 2026 | 66.60 | 67.74 | 64.50 | 66.37 | 66.37 | 1.44% | 1,945,632 |
| Apr 15, 2026 | 64.40 | 65.61 | 63.11 | 65.43 | 65.43 | 6.06% | 2,408,921 |
| Apr 14, 2026 | 63.55 | 65.66 | 61.20 | 61.69 | 61.69 | -2.93% | 1,607,596 |
| Apr 13, 2026 | 58.92 | 63.67 | 58.11 | 63.55 | 63.55 | 8.06% | 2,406,191 |
| Apr 10, 2026 | 62.50 | 62.53 | 57.50 | 58.81 | 58.81 | -5.74% | 2,526,980 |
| Apr 9, 2026 | 64.71 | 65.00 | 61.61 | 62.39 | 62.39 | -4.95% | 1,759,255 |
| Apr 8, 2026 | 69.26 | 70.00 | 65.41 | 65.64 | 65.64 | -1.60% | 1,848,307 |
| Apr 7, 2026 | 67.07 | 68.08 | 66.15 | 66.71 | 66.71 | -1.46% | 884,872 |
| Apr 6, 2026 | 68.34 | 69.28 | 66.18 | 67.70 | 67.70 | -0.94% | 1,108,910 |
| Apr 2, 2026 | 68.10 | 69.30 | 66.36 | 68.34 | 68.34 | 0.35% | 865,821 |
| Apr 1, 2026 | 69.95 | 70.49 | 67.10 | 68.10 | 68.10 | -1.46% | 956,178 |
| Mar 31, 2026 | 68.90 | 70.59 | 68.25 | 69.11 | 69.11 | 1.81% | 984,039 |
| Mar 30, 2026 | 67.01 | 69.42 | 66.88 | 67.88 | 67.88 | 2.12% | 1,168,212 |
| Mar 27, 2026 | 67.75 | 68.17 | 66.26 | 66.47 | 66.47 | -4.19% | 1,461,373 |
| Mar 26, 2026 | 68.55 | 70.85 | 67.50 | 69.38 | 69.38 | 0.14% | 1,833,102 |
| Mar 25, 2026 | 74.79 | 75.20 | 68.70 | 69.28 | 69.28 | -4.27% | 1,462,414 |
| Mar 24, 2026 | 74.31 | 74.37 | 70.74 | 72.37 | 72.37 | -4.11% | 1,232,725 |
| Mar 23, 2026 | 74.32 | 76.84 | 73.48 | 75.47 | 75.47 | 2.19% | 1,148,644 |
| Mar 20, 2026 | 74.36 | 75.95 | 72.01 | 73.85 | 73.85 | -1.18% | 1,486,229 |
| Mar 19, 2026 | 73.80 | 77.29 | 73.01 | 74.73 | 74.73 | 1.03% | 1,346,339 |
| Mar 18, 2026 | 74.24 | 77.06 | 73.79 | 73.97 | 73.97 | -1.74% | 1,096,316 |
| Mar 17, 2026 | 74.43 | 77.69 | 73.91 | 75.28 | 75.28 | 1.18% | 831,452 |
| Mar 16, 2026 | 74.61 | 75.97 | 73.72 | 74.40 | 74.40 | -0.61% | 1,433,333 |
| Mar 13, 2026 | 73.46 | 76.98 | 73.16 | 74.86 | 74.86 | 1.74% | 1,363,250 |
| Mar 12, 2026 | 75.52 | 78.00 | 73.15 | 73.58 | 73.58 | -3.22% | 1,548,233 |
| Mar 11, 2026 | 78.96 | 79.22 | 73.76 | 76.03 | 76.03 | -2.02% | 1,493,202 |
| Mar 10, 2026 | 81.00 | 81.18 | 77.01 | 77.60 | 77.60 | -4.27% | 1,961,233 |
| Mar 9, 2026 | 77.99 | 81.21 | 76.76 | 81.06 | 81.06 | 3.00% | 2,288,266 |
| Mar 6, 2026 | 78.23 | 79.57 | 76.39 | 78.70 | 78.70 | 0.28% | 1,166,418 |
| Mar 5, 2026 | 76.72 | 81.85 | 76.72 | 78.48 | 78.48 | 3.22% | 1,906,242 |
| Mar 4, 2026 | 73.51 | 76.61 | 72.75 | 76.03 | 76.03 | 3.36% | 1,363,607 |
| Mar 3, 2026 | 69.78 | 74.00 | 68.80 | 73.56 | 73.56 | 3.63% | 2,134,656 |
| Mar 2, 2026 | 71.89 | 73.89 | 69.76 | 70.98 | 70.98 | -2.29% | 2,475,190 |
| Feb 27, 2026 | 72.80 | 73.87 | 71.00 | 72.64 | 72.64 | -3.92% | 2,083,632 |
| Feb 26, 2026 | 74.99 | 79.13 | 73.77 | 75.60 | 75.60 | 1.74% | 2,103,558 |
| Feb 25, 2026 | 75.63 | 75.81 | 71.90 | 74.31 | 74.31 | -1.37% | 2,239,129 |
| Feb 24, 2026 | 70.65 | 76.42 | 69.72 | 75.34 | 75.34 | 7.44% | 4,215,058 |
| Feb 23, 2026 | 71.81 | 72.34 | 68.93 | 70.13 | 70.13 | -7.22% | 4,559,395 |
| Feb 20, 2026 | 75.88 | 79.68 | 74.91 | 75.58 | 75.58 | -0.55% | 3,413,114 |
| Feb 19, 2026 | 76.85 | 77.99 | 75.46 | 76.00 | 76.00 | -1.30% | 3,108,875 |
| Feb 18, 2026 | 74.34 | 77.83 | 72.95 | 77.00 | 77.00 | 3.58% | 3,027,582 |
| Feb 17, 2026 | 71.59 | 75.29 | 71.33 | 74.34 | 74.34 | 2.71% | 4,576,870 |
| Feb 13, 2026 | 74.93 | 77.00 | 72.08 | 72.38 | 72.38 | -1.70% | 4,040,375 |
| Feb 12, 2026 | 72.56 | 77.90 | 70.70 | 73.63 | 73.63 | 0.74% | 6,008,606 |
| Feb 11, 2026 | 73.47 | 76.54 | 68.68 | 73.09 | 73.09 | -1.38% | 8,123,944 |
| Feb 10, 2026 | 76.80 | 77.93 | 73.20 | 74.11 | 74.11 | -4.53% | 6,974,532 |