monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	77.70	78.57	76.01	78.00	78.00	1.25%	836,137
Nov 12, 2026	77.18	77.90	75.25	77.04	77.04	-0.77%	588,189
Nov 11, 2026	76.00	77.75	75.25	77.64	77.64	1.65%	1,253,261
Nov 10, 2026	78.56	79.34	74.56	76.38	76.38	-4.44%	1,446,864
Nov 9, 2026	83.00	86.89	79.81	79.93	79.93	-9.10%	3,139,693
Nov 6, 2026	91.82	93.21	86.77	87.93	87.93	-6.30%	1,754,610
Nov 5, 2026	93.32	99.36	91.98	93.84	93.84	-3.06%	1,481,634
Nov 4, 2026	95.55	98.75	94.55	96.80	96.80	3.43%	953,783
Nov 3, 2026	91.05	94.81	88.33	93.59	93.59	-1.75%	1,297,694
Nov 2, 2026	95.93	98.72	94.52	95.26	95.26	-0.36%	785,272
Oct 30, 2026	94.41	97.93	93.00	95.60	95.60	0.87%	1,155,558
Oct 29, 2026	93.64	95.16	89.32	94.78	94.78	-3.11%	1,044,393
Oct 28, 2026	97.39	99.81	96.69	97.82	97.82	-1.80%	854,813
Oct 27, 2026	101.91	103.00	98.83	99.62	99.62	-4.00%	838,653
Oct 26, 2026	105.38	106.08	102.17	103.77	103.77	-2.59%	691,397
Oct 23, 2026	106.50	108.79	105.10	106.53	106.53	-0.31%	773,500
Oct 22, 2026	100.23	110.77	100.03	106.86	106.86	6.70%	1,738,887
Oct 21, 2026	100.00	103.12	98.45	100.15	100.15	-0.70%	920,765
Oct 20, 2026	97.00	101.65	94.50	100.86	100.86	7.96%	1,687,052
Oct 19, 2026	90.44	94.30	89.27	93.42	93.42	3.38%	904,865
Oct 16, 2026	95.13	96.19	88.85	90.37	90.37	-4.17%	1,167,319
Oct 15, 2026	87.97	95.40	87.67	94.30	94.30	7.81%	1,521,605
Oct 14, 2026	84.45	87.77	82.97	87.47	87.47	3.28%	949,973
Oct 13, 2026	84.65	88.30	84.24	84.69	84.69	-0.08%	1,025,038
Oct 12, 2026	88.63	89.02	84.46	84.76	84.76	-4.72%	837,748
Oct 9, 2026	88.91	90.06	88.05	88.96	88.96	0.06%	517,557
Oct 8, 2026	84.02	89.07	83.62	88.91	88.91	6.47%	843,223
Oct 7, 2026	84.30	85.20	82.44	83.51	83.51	-0.93%	583,803
Oct 6, 2026	85.33	85.84	83.50	84.29	84.29	1.97%	939,420
Oct 5, 2026	79.33	82.66	78.78	82.66	82.66	4.90%	884,559
Oct 2, 2026	80.45	80.59	77.71	78.80	78.80	-1.88%	922,950
Oct 1, 2026	81.37	83.54	79.70	80.31	80.31	2.36%	1,170,352
Sep 30, 2026	76.01	80.75	75.50	78.46	78.46	3.17%	1,801,513
Sep 29, 2026	76.83	79.12	73.16	76.05	76.05	-3.80%	2,473,912
Sep 28, 2026	81.20	81.20	76.71	79.05	79.05	-5.51%	1,280,297
Sep 25, 2026	85.55	86.39	83.50	83.66	83.66	-2.72%	410,140
Sep 24, 2026	86.46	87.67	84.67	86.00	86.00	-0.53%	597,340
Sep 23, 2026	85.93	88.21	85.16	86.46	86.46	1.78%	953,931
Sep 22, 2026	90.50	90.76	83.51	84.95	84.95	-3.42%	1,012,260
Sep 21, 2026	85.00	87.99	83.82	87.96	87.96	3.32%	1,086,332
Sep 18, 2026	90.68	90.71	84.90	85.13	85.13	-5.71%	1,487,885
Sep 17, 2026	92.55	93.71	89.47	90.29	90.29	-4.01%	848,937
Sep 16, 2026	92.26	95.24	91.52	94.06	94.06	0.01%	851,721
Sep 15, 2026	94.55	98.62	93.95	94.05	94.05	-2.14%	1,141,391
Sep 14, 2026	90.00	97.04	89.74	96.11	96.11	10.67%	1,686,203
Sep 11, 2026	84.72	87.76	84.30	86.84	86.84	1.96%	1,202,046
Sep 10, 2026	80.40	85.21	79.20	85.17	85.17	5.01%	2,077,668
Sep 9, 2026	83.50	84.16	80.85	81.11	81.11	-3.06%	1,078,121
Sep 8, 2026	89.34	89.55	83.50	83.67	83.67	-8.13%	1,467,660
Sep 4, 2026	94.79	95.41	89.01	91.07	91.07	-6.43%	945,960