monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	76.79	77.73	71.94	71.99	71.99	-6.40%	2,471,984
May 11, 2026	85.51	88.48	73.17	76.91	76.91	6.72%	8,445,212
May 8, 2026	71.89	72.91	68.86	72.07	72.07	-5.66%	2,562,742
May 7, 2026	75.30	77.81	75.30	76.39	76.39	3.27%	1,398,928
May 6, 2026	74.70	74.76	72.03	73.97	73.97	-2.61%	1,386,570
May 5, 2026	77.11	77.47	73.80	75.95	75.95	-1.77%	1,308,399
May 4, 2026	72.63	78.68	72.50	77.32	77.32	6.30%	2,124,801
May 1, 2026	69.78	73.01	68.34	72.74	72.74	10.43%	1,989,973
Apr 30, 2026	65.49	66.49	63.89	65.87	65.87	-1.19%	970,136
Apr 29, 2026	66.52	67.03	65.18	66.66	66.66	-0.88%	621,056
Apr 28, 2026	68.93	70.07	66.39	67.25	67.25	-1.13%	1,142,696
Apr 27, 2026	67.29	69.19	66.61	68.02	68.02	0.34%	1,056,454
Apr 24, 2026	65.22	67.86	64.75	67.79	67.79	4.94%	1,177,188
Apr 23, 2026	66.30	66.30	62.17	64.60	64.60	-7.37%	2,002,508
Apr 22, 2026	68.91	70.49	68.02	69.74	69.74	2.77%	1,406,264
Apr 21, 2026	69.19	73.58	67.42	67.86	67.86	-0.80%	1,554,686
Apr 20, 2026	64.25	68.46	64.00	68.41	68.41	5.26%	1,633,650
Apr 17, 2026	68.89	68.95	64.54	64.99	64.99	-2.08%	1,287,342
Apr 16, 2026	66.60	67.74	64.50	66.37	66.37	1.44%	1,961,705
Apr 15, 2026	64.40	65.61	63.11	65.43	65.43	6.06%	2,431,432
Apr 14, 2026	63.55	65.66	61.20	61.69	61.69	-2.93%	1,610,237
Apr 13, 2026	58.92	63.67	58.11	63.55	63.55	8.06%	2,407,324
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