Skip to main content
monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
178.51
+6.36 (3.69%)
At close: Aug 13, 2025, 4:00 PM
179.50
+0.99 (0.55%)
After-hours: Aug 13, 2025, 7:59 PM EDT

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025176.28182.57174.15178.51178.513.69%3,435,929
Aug 12, 2025180.15183.49171.54172.15172.15-1.14%4,879,822
Aug 11, 2025188.34189.36173.20174.13174.13-29.80%9,151,051
Aug 8, 2025251.45252.86241.27248.04248.040.26%1,218,450
Aug 7, 2025263.11264.00242.52247.40247.40-4.29%1,166,968
Aug 6, 2025259.40263.48253.04258.50258.503.42%1,136,051
Aug 5, 2025249.75252.74246.77249.96249.960.08%685,475
Aug 4, 2025254.76256.70247.01249.75249.75-0.32%873,582
Aug 1, 2025257.05257.55247.16250.54250.54-4.48%1,190,377
Jul 31, 2025279.68279.68261.94262.29262.29-5.56%995,875
Jul 30, 2025281.87281.87274.38277.73277.73-0.97%547,526
Jul 29, 2025288.67293.18276.04280.45280.45-1.27%737,506
Jul 28, 2025294.00295.00283.75284.06284.06-2.80%402,896
Jul 25, 2025288.44294.60285.24292.24292.241.03%311,702
Jul 24, 2025294.55296.46287.58289.27289.27-0.66%228,334
Jul 23, 2025289.72296.94288.36291.18291.181.27%408,678
Jul 22, 2025282.46289.59279.81287.54287.541.19%335,974
Jul 21, 2025293.00293.00283.74284.15284.15-2.62%461,108
Jul 18, 2025292.81292.81285.42291.80291.800.68%272,476
Jul 17, 2025289.12292.66285.34289.84289.840.97%279,882
Jul 16, 2025285.32287.96280.40287.05287.051.00%421,136
Jul 15, 2025291.61293.19282.63284.21284.21-2.31%416,606
Jul 14, 2025284.70291.08282.00290.92290.922.22%361,084
Jul 11, 2025298.53301.00283.73284.61284.61-5.50%674,581
Jul 10, 2025310.19315.00293.82301.19301.19-2.72%548,593
Jul 9, 2025308.08314.43306.86309.62309.621.20%496,178
Jul 8, 2025308.98309.11303.05305.95305.95-0.47%358,090
Jul 7, 2025305.56307.87302.30307.39307.39-403,670
Jul 3, 2025304.71313.50304.37307.40307.402.51%296,823
Jul 2, 2025300.38306.00295.55299.86299.86-1.28%366,501
Jul 1, 2025311.15312.85297.38303.76303.76-3.41%514,617
Jun 30, 2025310.47316.98310.00314.48314.482.12%502,752
Jun 27, 2025306.98312.50302.65307.96307.960.80%530,821
Jun 26, 2025300.00305.87294.50305.52305.522.40%374,229
Jun 25, 2025302.32305.41293.83298.36298.36-0.66%249,159
Jun 24, 2025296.55302.64294.01300.33300.334.03%667,417
Jun 23, 2025277.52289.62274.00288.69288.692.93%381,396
Jun 20, 2025289.33293.65279.86280.46280.46-2.42%544,541
Jun 18, 2025290.98295.87286.76287.43287.43-0.68%362,651
Jun 17, 2025282.33290.51281.14289.40289.40-0.04%470,518
Jun 16, 2025284.99294.46283.62289.53289.533.42%684,681
Jun 13, 2025292.00292.00278.31279.95279.95-6.36%899,287
Jun 12, 2025300.52308.12298.02298.96298.96-0.71%417,849
Jun 11, 2025305.34309.81291.70301.10301.10-2.28%527,657
Jun 10, 2025309.02311.90303.69308.12308.12-0.29%321,284
Jun 9, 2025308.00311.00304.67309.02309.021.22%328,235
Jun 6, 2025307.69310.24301.36305.29305.290.10%293,779
Jun 5, 2025307.28312.04303.06305.00305.00-0.06%737,006
Jun 4, 2025306.24308.54299.40305.19305.19-0.72%423,027
Jun 3, 2025306.53307.99302.39307.39307.391.09%381,780