monday.com Ltd. MNDY
NASDAQ · United States · Technology Services
$78.46+2.41 (+3.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.46 | +3.17% | $76.01 | $80.75 | $75.50 | 1.75M |
| 2026-09-29 | $76.05 | -3.80% | $76.82 | $79.12 | $73.16 | 2.47M |
| 2026-09-28 | $79.05 | -5.51% | $81.20 | $81.20 | $76.71 | 1.28M |
| 2026-09-25 | $83.66 | -2.72% | $85.55 | $86.39 | $83.50 | 410.00K |
| 2026-09-24 | $86.00 | -0.53% | $86.46 | $87.67 | $84.67 | 596.70K |
| 2026-09-23 | $86.46 | +1.78% | $85.93 | $88.21 | $85.16 | 953.50K |
| 2026-09-22 | $84.95 | -3.42% | $90.50 | $90.76 | $83.51 | 1.01M |
| 2026-09-21 | $87.96 | +3.32% | $85.00 | $87.99 | $83.82 | 1.09M |
| 2026-09-18 | $85.13 | -5.71% | $90.68 | $90.71 | $84.90 | 1.49M |
| 2026-09-17 | $90.29 | -4.01% | $92.55 | $93.71 | $89.47 | 848.80K |
| 2026-09-16 | $94.06 | +0.01% | $92.26 | $95.24 | $91.52 | 851.20K |
| 2026-09-15 | $94.05 | -2.14% | $94.55 | $98.62 | $93.95 | 1.14M |
| 2026-09-14 | $96.11 | +10.67% | $90.00 | $97.04 | $89.74 | 1.69M |
| 2026-09-11 | $86.84 | +1.96% | $84.72 | $87.76 | $84.30 | 1.20M |
| 2026-09-10 | $85.17 | +5.01% | $80.40 | $85.21 | $79.20 | 2.08M |
| 2026-09-09 | $81.11 | -3.06% | $83.50 | $84.16 | $80.85 | 1.08M |
| 2026-09-08 | $83.67 | -8.13% | $89.34 | $89.55 | $83.50 | 1.47M |
| 2026-09-04 | $91.07 | -6.43% | $94.79 | $95.41 | $89.01 | 943.90K |
| 2026-09-03 | $97.33 | +3.06% | $97.67 | $100.03 | $94.82 | 811.60K |
| 2026-09-02 | $94.44 | -2.14% | $96.30 | $97.37 | $93.24 | 869.60K |
| 2026-09-01 | $96.51 | -4.58% | $98.69 | $100.06 | $95.79 | 1.09M |
| 2026-08-31 | $101.14 | +0.43% | $99.90 | $102.00 | $99.13 | 1.14M |
| 2026-08-28 | $100.71 | +1.21% | $99.01 | $102.00 | $99.01 | 815.40K |
| 2026-08-27 | $99.50 | +7.51% | $95.13 | $101.35 | $95.13 | 1.44M |
| 2026-08-26 | $92.55 | -0.73% | $90.06 | $93.57 | $89.45 | 1.39M |
| 2026-08-25 | $93.23 | -1.08% | $92.36 | $95.25 | $91.40 | 1.60M |
| 2026-08-24 | $94.25 | +3.88% | $91.26 | $95.00 | $90.66 | 1.43M |
| 2026-08-21 | $90.73 | -0.62% | $90.80 | $93.62 | $88.51 | 792.20K |
| 2026-08-20 | $91.30 | +0.32% | $89.74 | $92.89 | $89.51 | 691.70K |
| 2026-08-19 | $91.01 | +3.37% | $87.81 | $93.33 | $87.81 | 993.90K |
| 2026-08-18 | $88.04 | +5.65% | $84.06 | $89.76 | $83.30 | 1.19M |
| 2026-08-17 | $83.33 | -4.79% | $86.12 | $86.25 | $82.72 | 1.07M |
| 2026-08-14 | $87.52 | -7.18% | $94.02 | $94.10 | $87.36 | 1.23M |
| 2026-08-13 | $94.29 | +9.70% | $87.00 | $95.15 | $83.51 | 2.19M |
| 2026-08-12 | $85.95 | -1.74% | $85.22 | $86.61 | $83.46 | 1.49M |
| 2026-08-11 | $87.47 | -1.30% | $86.52 | $88.24 | $83.90 | 1.78M |
| 2026-08-10 | $88.62 | -4.84% | $81.40 | $88.99 | $80.22 | 4.83M |
| 2026-08-07 | $93.13 | +6.35% | $92.94 | $94.40 | $91.30 | 2.51M |
| 2026-08-06 | $87.57 | -4.24% | $86.63 | $88.13 | $84.56 | 1.13M |
| 2026-08-05 | $91.45 | -2.51% | $95.00 | $95.46 | $90.17 | 1.30M |
| 2026-08-04 | $93.80 | +5.49% | $87.25 | $94.12 | $87.12 | 985.90K |
| 2026-08-03 | $88.92 | +2.03% | $89.91 | $92.20 | $88.26 | 1.12M |
| 2026-07-31 | $87.15 | -1.15% | $86.12 | $89.77 | $85.25 | 909.90K |
| 2026-07-30 | $88.16 | -2.32% | $85.67 | $88.38 | $83.16 | 2.27M |
| 2026-07-29 | $90.25 | +3.63% | $87.63 | $91.97 | $86.74 | 1.79M |
| 2026-07-28 | $87.09 | +6.08% | $83.63 | $89.34 | $83.57 | 1.49M |
| 2026-07-27 | $82.10 | +6.03% | $78.97 | $83.72 | $78.50 | 3.05M |
| 2026-07-24 | $77.43 | +7.93% | $73.75 | $77.58 | $73.61 | 3.08M |
| 2026-07-23 | $71.74 | -2.94% | $75.58 | $76.68 | $71.17 | 1.53M |
| 2026-07-22 | $73.91 | +1.47% | $74.03 | $74.35 | $69.10 | 2.41M |
| 2026-07-21 | $72.84 | -5.09% | $75.08 | $78.25 | $72.08 | 2.03M |
| 2026-07-20 | $76.75 | -2.47% | $77.47 | $79.89 | $75.16 | 1.82M |
| 2026-07-17 | $78.69 | -0.43% | $78.56 | $80.74 | $77.58 | 1.10M |
| 2026-07-16 | $79.03 | -2.08% | $81.07 | $81.39 | $77.29 | 1.41M |
| 2026-07-15 | $80.71 | -1.38% | $83.07 | $84.78 | $80.41 | 1.05M |
| 2026-07-14 | $81.84 | -5.76% | $80.01 | $84.00 | $79.44 | 1.25M |
| 2026-07-13 | $86.84 | +5.30% | $84.12 | $87.41 | $83.25 | 941.00K |
| 2026-07-10 | $82.47 | -1.41% | $85.88 | $86.39 | $82.04 | 641.30K |
| 2026-07-09 | $83.65 | +3.25% | $77.69 | $83.78 | $76.50 | 648.90K |
| 2026-07-08 | $81.02 | -3.66% | $81.99 | $82.54 | $80.00 | 722.40K |
| 2026-07-07 | $84.10 | +1.94% | $85.13 | $85.82 | $82.02 | 1.03M |
| 2026-07-06 | $82.50 | +3.42% | $78.58 | $82.62 | $77.55 | 876.80K |
| 2026-07-02 | $79.77 | +4.60% | $75.56 | $79.95 | $75.56 | 924.70K |
| 2026-07-01 | $76.26 | +5.35% | $75.35 | $78.16 | $74.32 | 923.40K |
| 2026-06-30 | $72.39 | -1.64% | $72.39 | $73.99 | $71.01 | 589.00K |
| 2026-06-29 | $73.60 | +0.79% | $74.57 | $76.14 | $73.38 | 799.70K |
| 2026-06-26 | $73.02 | +8.84% | $67.61 | $73.09 | $67.50 | 1.60M |
| 2026-06-25 | $67.09 | -5.40% | $69.14 | $69.95 | $66.85 | 1.30M |
| 2026-06-24 | $70.92 | +1.30% | $69.75 | $72.29 | $69.11 | 485.20K |
| 2026-06-23 | $70.01 | -0.50% | $71.42 | $72.05 | $69.37 | 857.00K |
| 2026-06-22 | $70.36 | -1.64% | $70.65 | $72.25 | $68.32 | 1.22M |
| 2026-06-18 | $71.53 | -2.52% | $72.40 | $73.17 | $70.30 | 1.64M |
| 2026-06-17 | $73.38 | -2.89% | $75.00 | $77.08 | $72.79 | 1.13M |
| 2026-06-16 | $75.56 | -2.20% | $76.64 | $78.70 | $74.00 | 1.10M |
| 2026-06-15 | $77.26 | -0.40% | $79.29 | $80.83 | $76.71 | 1.45M |
| 2026-06-12 | $77.57 | -2.53% | $78.60 | $79.56 | $74.85 | 2.79M |
| 2026-06-11 | $79.58 | -2.59% | $80.18 | $82.85 | $77.63 | 2.05M |
| 2026-06-10 | $81.70 | -1.84% | $80.35 | $83.95 | $80.35 | 977.50K |
| 2026-06-09 | $83.23 | -0.63% | $82.27 | $83.42 | $78.95 | 1.85M |
| 2026-06-08 | $83.76 | -2.31% | $84.87 | $85.38 | $83.17 | 768.80K |
| 2026-06-05 | $85.74 | -1.80% | $87.31 | $88.75 | $82.08 | 1.69M |
| 2026-06-04 | $87.31 | +1.58% | $88.99 | $90.76 | $86.50 | 1.37M |
| 2026-06-03 | $85.95 | -6.08% | $89.55 | $89.78 | $84.76 | 1.60M |
| 2026-06-02 | $91.51 | -4.15% | $88.75 | $92.24 | $87.51 | 2.75M |
| 2026-06-01 | $95.47 | +14.17% | $90.54 | $97.30 | $87.33 | 4.00M |
| 2026-05-29 | $83.62 | +7.91% | $79.26 | $83.92 | $78.46 | 5.99M |
| 2026-05-28 | $77.49 | +1.40% | $77.61 | $79.87 | $76.05 | 1.30M |
| 2026-05-27 | $76.42 | -0.53% | $74.95 | $79.00 | $74.00 | 1.73M |
| 2026-05-26 | $76.83 | -2.81% | $78.25 | $79.26 | $75.36 | 1.70M |
| 2026-05-22 | $79.06 | +3.67% | $77.59 | $81.10 | $77.50 | 1.30M |