monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	92.36	95.25	91.40	94.12	-	-0.14%	229,325
Aug 24, 2026	91.26	95.00	90.66	94.25	94.25	3.88%	1,258,438
Aug 21, 2026	90.80	93.62	88.51	90.73	90.73	-0.62%	792,018
Aug 20, 2026	89.74	92.89	89.51	91.30	91.30	0.32%	691,754
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
Jul 2, 2026	75.56	79.95	75.56	79.77	79.77	4.60%	924,701
Jul 1, 2026	75.35	78.16	74.32	76.26	76.26	5.35%	923,459
Jun 30, 2026	72.39	73.99	71.01	72.39	72.39	-1.64%	589,045
Jun 29, 2026	74.57	76.14	73.38	73.60	73.60	0.79%	799,848
Jun 26, 2026	67.61	73.09	67.50	73.02	73.02	8.84%	1,604,620
Jun 25, 2026	69.14	69.95	66.85	67.09	67.09	-5.40%	1,301,852
Jun 24, 2026	69.75	72.29	69.11	70.92	70.92	1.30%	485,241
Jun 23, 2026	71.42	72.05	69.37	70.01	70.01	-0.50%	856,993
Jun 22, 2026	70.65	72.25	68.32	70.36	70.36	-1.64%	1,223,411
Jun 18, 2026	72.40	73.17	70.30	71.53	71.53	-2.52%	1,639,227
Jun 17, 2026	75.00	77.08	72.79	73.38	73.38	-2.89%	1,130,866
Jun 16, 2026	76.64	78.70	74.00	75.56	75.56	-2.20%	1,104,985
Jun 15, 2026	79.29	80.84	76.71	77.26	77.26	-0.40%	1,449,761