monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	90.00	97.04	89.74	96.11	96.11	10.67%	1,685,266
Sep 11, 2026	84.72	87.76	84.30	86.84	86.84	1.96%	1,125,672
Sep 10, 2026	80.40	85.21	79.20	85.17	85.17	5.01%	2,075,689
Sep 9, 2026	83.50	84.16	80.85	81.11	81.11	-3.06%	1,076,382
Sep 8, 2026	89.34	89.55	83.50	83.67	83.67	-8.13%	1,462,376
Sep 4, 2026	94.79	95.41	89.01	91.07	91.07	-6.43%	939,988
Sep 3, 2026	97.67	100.03	94.82	97.33	97.33	3.06%	803,816
Sep 2, 2026	96.30	97.37	93.24	94.44	94.44	-2.14%	869,112
Sep 1, 2026	98.69	100.06	95.79	96.51	96.51	-4.58%	1,050,534
Aug 31, 2026	99.90	102.00	99.13	101.14	101.14	0.43%	1,142,277
Aug 28, 2026	99.01	102.00	99.01	100.71	100.71	1.21%	815,568
Aug 27, 2026	95.13	101.35	95.13	99.51	99.51	7.51%	1,441,986
Aug 26, 2026	90.06	93.58	89.45	92.55	92.55	-0.73%	1,389,634
Aug 25, 2026	92.36	95.25	91.40	93.23	93.23	-1.08%	1,595,882
Aug 24, 2026	91.26	95.00	90.66	94.25	94.25	3.88%	1,426,320
Aug 21, 2026	90.80	93.62	88.51	90.73	90.73	-0.62%	792,280
Aug 20, 2026	89.74	92.89	89.51	91.30	91.30	0.32%	691,839
Aug 19, 2026	87.81	93.33	87.81	91.01	91.01	3.37%	993,905
Aug 18, 2026	84.06	89.76	83.30	88.04	88.04	5.65%	1,188,421
Aug 17, 2026	86.12	86.25	82.72	83.33	83.33	-4.79%	1,068,800
Aug 14, 2026	94.02	94.10	87.36	87.52	87.52	-7.18%	1,230,457
Aug 13, 2026	87.00	95.15	83.51	94.29	94.29	9.70%	2,191,765
Aug 12, 2026	85.22	86.61	83.46	85.95	85.95	-1.74%	1,493,961
Aug 11, 2026	86.52	88.24	83.90	87.47	87.47	-1.30%	1,782,301
Aug 10, 2026	81.40	88.99	80.22	88.62	88.62	-4.84%	4,829,138
Aug 7, 2026	92.94	94.40	91.30	93.13	93.13	6.35%	2,506,738
Aug 6, 2026	86.63	88.13	84.56	87.57	87.57	-4.24%	1,130,628
Aug 5, 2026	95.00	95.46	90.17	91.45	91.45	-2.51%	1,304,406
Aug 4, 2026	87.25	94.12	87.12	93.80	93.80	5.49%	985,854
Aug 3, 2026	89.91	92.20	88.26	88.92	88.92	2.03%	1,120,104
Jul 31, 2026	86.12	89.77	85.25	87.15	87.15	-1.15%	909,920
Jul 30, 2026	85.67	88.38	83.16	88.16	88.16	-2.32%	2,275,903
Jul 29, 2026	87.63	91.97	86.74	90.25	90.25	3.63%	1,796,628
Jul 28, 2026	83.63	89.34	83.57	87.09	87.09	6.08%	1,494,540
Jul 27, 2026	78.97	83.72	78.50	82.10	82.10	6.03%	3,052,608
Jul 24, 2026	73.75	77.58	73.61	77.43	77.43	7.93%	3,078,181
Jul 23, 2026	75.59	76.68	71.17	71.74	71.74	-2.94%	1,531,969
Jul 22, 2026	74.03	74.35	69.10	73.91	73.91	1.47%	2,410,231
Jul 21, 2026	75.08	78.25	72.08	72.84	72.84	-5.09%	2,026,976
Jul 20, 2026	77.47	79.89	75.16	76.75	76.75	-2.47%	1,821,297
Jul 17, 2026	78.56	80.74	77.58	78.69	78.69	-0.43%	1,095,830
Jul 16, 2026	81.07	81.39	77.29	79.03	79.03	-2.08%	1,407,811
Jul 15, 2026	83.07	84.78	80.41	80.71	80.71	-1.38%	1,046,666
Jul 14, 2026	80.01	84.00	79.44	81.84	81.84	-5.76%	1,249,826
Jul 13, 2026	84.12	87.41	83.25	86.84	86.84	5.30%	941,227
Jul 10, 2026	85.88	86.39	82.05	82.47	82.47	-1.41%	641,295
Jul 9, 2026	77.69	83.78	76.50	83.65	83.65	3.25%	648,995
Jul 8, 2026	81.99	82.54	80.00	81.02	81.02	-3.66%	722,617
Jul 7, 2026	85.13	85.82	82.02	84.10	84.10	1.94%	1,033,693
Jul 6, 2026	78.58	82.62	77.55	82.50	82.50	3.42%	876,805