monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	87.25	94.12	87.12	93.80	93.80	5.49%	983,150
Aug 3, 2026	89.91	92.20	88.26	88.92	88.92	2.03%	970,113
Jul 31, 2026	86.12	89.77	85.25	87.15	87.15	-1.15%	909,695
Jul 30, 2026	85.67	88.38	83.16	88.16	88.16	-2.32%	2,274,319
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
Jun 12, 2026	78.60	79.56	74.85	77.57	77.57	-2.53%	2,792,199
Jun 11, 2026	80.19	82.85	77.63	79.58	79.58	-2.59%	2,045,082
Jun 10, 2026	80.35	83.95	80.35	81.70	81.70	-1.84%	977,543
Jun 9, 2026	82.27	83.42	78.95	83.23	83.23	-0.63%	1,844,994
Jun 8, 2026	84.87	85.38	83.17	83.76	83.76	-2.31%	768,876
Jun 5, 2026	87.31	88.75	82.08	85.74	85.74	-1.80%	1,693,969
Jun 4, 2026	88.99	90.76	86.50	87.31	87.31	1.58%	1,367,734
Jun 3, 2026	89.55	89.78	84.76	85.95	85.95	-6.08%	1,598,651
Jun 2, 2026	88.75	92.24	87.51	91.51	91.51	-4.15%	2,753,344
Jun 1, 2026	90.54	97.30	87.33	95.47	95.47	14.17%	4,003,175
May 29, 2026	79.26	83.92	78.46	83.62	83.62	7.91%	5,999,375
May 28, 2026	77.61	79.87	76.05	77.49	77.49	1.40%	1,307,308
May 27, 2026	74.95	79.00	74.00	76.42	76.42	-0.53%	1,728,398
May 26, 2026	78.25	79.26	75.36	76.83	76.83	-2.81%	1,703,046
May 22, 2026	77.59	81.10	77.50	79.06	79.06	3.67%	1,300,330