Skip to main content
Mondee Holdings, Inc. (MOND)
NASDAQ: MOND · Real-Time Price · USD
0.983
+0.020 (2.07%)
Nov 21, 2024, 4:00 PM EST - Market closed

Mondee Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.861.010.840.960.968.49%357,607
Nov 19, 20240.870.990.680.890.892.00%314,336
Nov 18, 20241.391.400.820.870.87-24.35%490,239
Nov 15, 20241.211.211.121.151.15-3.77%150,845
Nov 14, 20241.311.311.181.201.20-8.78%62,693
Nov 13, 20241.501.501.301.311.31-10.27%220,767
Nov 12, 20241.461.521.411.461.46-111,973
Nov 11, 20241.451.541.441.461.460.69%261,960
Nov 8, 20241.451.451.371.451.456.62%51,446
Nov 7, 20241.431.481.351.361.36-4.90%133,227
Nov 6, 20241.351.581.321.431.438.33%272,942
Nov 5, 20241.281.351.271.321.324.76%162,962
Nov 4, 20241.221.261.201.261.26-55,639
Nov 1, 20241.281.281.241.261.26-0.79%33,986
Oct 31, 20241.281.311.251.271.27-2.31%55,334
Oct 30, 20241.281.321.261.301.301.56%34,639
Oct 29, 20241.301.301.261.281.28-1.54%41,475
Oct 28, 20241.211.301.211.301.308.33%63,739
Oct 25, 20241.231.231.191.201.20-1.64%35,492
Oct 24, 20241.261.291.201.221.22-3.17%51,156
Oct 23, 20241.241.261.211.261.26-71,793
Oct 22, 20241.301.331.251.261.26-3.08%138,885
Oct 21, 20241.351.371.281.301.30-68,956
Oct 18, 20241.341.351.281.301.30-2.26%79,530
Oct 17, 20241.391.391.331.331.33-2.92%63,747
Oct 16, 20241.181.401.151.371.3719.13%229,738
Oct 15, 20241.171.211.131.151.15-141,860
Oct 14, 20241.161.161.101.151.15-92,266
Oct 11, 20241.181.231.131.151.15-1.71%78,884
Oct 10, 20241.191.231.161.171.17-3.31%53,458
Oct 9, 20241.231.251.191.211.21-2.42%50,798
Oct 8, 20241.191.271.181.241.242.48%82,372
Oct 7, 20241.241.251.191.211.21-2.42%50,789
Oct 4, 20241.311.311.201.241.24-3.13%85,702
Oct 3, 20241.251.301.251.281.281.59%235,098
Oct 2, 20241.291.301.211.261.26-0.79%105,017
Oct 1, 20241.361.391.271.271.27-8.63%54,500
Sep 30, 20241.381.391.351.391.39-0.71%105,496
Sep 27, 20241.411.431.391.401.40-0.71%109,356
Sep 26, 20241.481.481.401.411.41-0.70%38,581
Sep 25, 20241.451.451.401.421.42-2.07%49,013
Sep 24, 20241.471.491.441.451.45-2.03%43,749
Sep 23, 20241.421.501.411.481.481.37%89,559
Sep 20, 20241.571.601.401.461.46-8.75%936,144
Sep 19, 20241.651.651.511.601.602.56%205,241
Sep 18, 20241.571.611.541.561.562.63%150,162
Sep 17, 20241.681.681.491.521.52-8.43%222,345
Sep 16, 20241.721.721.551.661.66-3.49%124,915
Sep 13, 20241.721.731.591.721.723.93%87,154
Sep 12, 20241.631.691.461.661.663.44%91,753
Sep 11, 20241.741.751.581.601.60-10.11%78,258
Sep 10, 20241.661.781.571.781.785.64%97,659
Sep 9, 20241.801.801.361.691.69-4.26%257,391
Sep 6, 20241.761.801.761.761.76-0.56%45,384
Sep 5, 20241.851.881.761.771.77-2.75%31,091
Sep 4, 20241.771.831.771.821.821.96%50,800
Sep 3, 20241.961.961.761.791.79-10.75%136,444
Aug 30, 20241.952.071.912.002.005.26%96,371
Aug 29, 20241.881.911.831.901.904.40%91,294
Aug 28, 20241.791.831.761.821.821.11%46,455
Aug 27, 20241.911.911.771.801.80-3.23%46,971
Aug 26, 20241.952.051.851.861.86-2.11%200,769
Aug 23, 20241.961.971.871.901.90-124,146
Aug 22, 20241.971.991.901.901.90-3.55%73,368
Aug 21, 20242.032.031.971.971.97-2.48%35,228
Aug 20, 20242.072.141.972.022.02-3.81%72,787
Aug 19, 20241.992.131.982.102.105.53%63,131
Aug 16, 20242.092.121.971.991.99-5.24%72,748
Aug 15, 20242.042.162.032.102.108.25%125,015
Aug 14, 20242.032.111.921.941.94-9.35%125,758
Aug 13, 20242.142.262.122.142.14-0.47%75,974
Aug 12, 20242.242.292.122.152.15-5.29%83,100
Aug 9, 20242.262.282.212.272.27-2.16%37,643
Aug 8, 20242.252.342.212.322.325.45%48,289
Aug 7, 20242.332.482.152.202.20-3.30%88,511
Aug 6, 20242.252.372.242.282.280.66%61,914
Aug 5, 20242.162.312.122.262.26-5.44%116,812
Aug 2, 20242.562.642.362.392.39-11.81%83,631
Aug 1, 20242.992.992.642.712.71-9.36%126,724
Jul 31, 20243.153.172.992.992.99-4.47%147,766
Jul 30, 20243.003.162.893.133.135.39%186,761
Jul 29, 20242.813.092.792.972.976.07%126,079
Jul 26, 20242.792.802.742.802.801.45%127,217
Jul 25, 20242.792.802.692.762.76-0.36%145,101
Jul 24, 20242.762.792.532.772.77-0.72%56,369
Jul 23, 20242.782.802.742.792.790.36%106,283
Jul 22, 20242.712.802.612.782.782.21%152,784
Jul 19, 20242.662.732.652.722.722.64%44,733
Jul 18, 20242.762.782.612.652.65-5.36%62,421
Jul 17, 20242.742.812.732.802.80-0.36%95,190
Jul 16, 20242.602.822.532.812.816.04%217,136
Jul 15, 20242.552.692.522.652.655.16%142,103
Jul 12, 20242.472.552.402.522.524.13%138,315
Jul 11, 20242.352.472.312.422.423.42%166,533
Jul 10, 20242.202.342.182.342.346.36%100,155
Jul 9, 20242.232.242.182.202.20-2.65%24,712
Jul 8, 20242.232.282.152.262.262.26%55,145
Jul 5, 20242.212.242.142.212.21-0.45%52,841
Jul 3, 20242.392.392.192.222.22-5.93%16,388
Jul 2, 20242.402.402.332.362.36-1.67%109,619