monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
279.17
+0.93 (0.33%)
At close: May 12, 2025, 4:00 PM
277.10
-2.07 (-0.74%)
After-hours: May 12, 2025, 6:49 PM EDT
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 287.75 | 290.00 | 270.25 | 279.17 | 279.17 | 0.33% | 2,040,824 |
| May 9, 2025 | 282.71 | 282.99 | 270.07 | 278.24 | 278.24 | -1.22% | 1,298,197 |
| May 8, 2025 | 279.80 | 284.28 | 276.19 | 281.69 | 281.69 | 1.96% | 531,318 |
| May 7, 2025 | 275.45 | 277.15 | 271.29 | 276.27 | 276.27 | 0.24% | 564,705 |
| May 6, 2025 | 270.00 | 279.15 | 266.11 | 275.60 | 275.60 | 0.84% | 350,654 |
| May 5, 2025 | 272.98 | 280.57 | 272.98 | 273.31 | 273.31 | -2.08% | 370,367 |
| May 2, 2025 | 282.27 | 282.27 | 272.75 | 279.12 | 279.12 | 0.72% | 553,839 |
| May 1, 2025 | 283.71 | 283.84 | 276.56 | 277.13 | 277.13 | -1.37% | 725,787 |
| Apr 30, 2025 | 271.01 | 281.83 | 262.33 | 280.99 | 280.99 | 1.70% | 420,799 |
| Apr 29, 2025 | 274.39 | 277.63 | 272.00 | 276.30 | 276.30 | 0.63% | 388,947 |
| Apr 28, 2025 | 274.60 | 278.00 | 265.33 | 274.56 | 274.56 | 0.20% | 613,746 |
| Apr 25, 2025 | 265.60 | 276.15 | 264.00 | 274.00 | 274.00 | 3.13% | 624,470 |
| Apr 24, 2025 | 254.61 | 266.82 | 253.75 | 265.68 | 265.68 | 7.13% | 760,217 |
| Apr 23, 2025 | 249.87 | 260.28 | 246.25 | 247.99 | 247.99 | 4.34% | 715,072 |
| Apr 22, 2025 | 235.38 | 238.78 | 230.94 | 237.67 | 237.67 | 3.77% | 351,500 |
| Apr 21, 2025 | 244.99 | 246.57 | 228.60 | 229.03 | 229.03 | -7.00% | 431,288 |
| Apr 17, 2025 | 245.80 | 252.41 | 239.59 | 246.28 | 246.28 | -1.62% | 551,683 |
| Apr 16, 2025 | 245.27 | 253.23 | 240.53 | 250.34 | 250.34 | -0.30% | 574,360 |
| Apr 15, 2025 | 244.85 | 253.85 | 244.85 | 251.10 | 251.10 | 2.15% | 573,357 |
| Apr 14, 2025 | 250.10 | 251.57 | 237.24 | 245.80 | 245.80 | 2.07% | 716,975 |
| Apr 11, 2025 | 241.49 | 244.32 | 228.78 | 240.81 | 240.81 | -1.17% | 944,737 |
| Apr 10, 2025 | 243.00 | 249.83 | 234.81 | 243.65 | 243.65 | -3.31% | 1,242,497 |
| Apr 9, 2025 | 217.59 | 261.17 | 217.59 | 252.00 | 252.00 | 15.43% | 1,278,100 |
| Apr 8, 2025 | 231.41 | 238.88 | 211.01 | 218.32 | 218.32 | -1.22% | 929,225 |
| Apr 7, 2025 | 202.66 | 230.67 | 202.01 | 221.01 | 221.01 | 1.49% | 1,347,325 |
| Apr 4, 2025 | 222.73 | 223.57 | 204.54 | 217.77 | 217.77 | -6.79% | 1,708,733 |
| Apr 3, 2025 | 251.00 | 253.36 | 233.34 | 233.63 | 233.63 | -12.37% | 1,347,036 |
| Apr 2, 2025 | 251.00 | 269.82 | 251.00 | 266.60 | 266.60 | 1.69% | 644,566 |
| Apr 1, 2025 | 243.87 | 263.80 | 240.73 | 262.18 | 262.18 | 7.82% | 1,361,481 |
| Mar 31, 2025 | 236.51 | 245.33 | 230.66 | 243.16 | 243.16 | -1.56% | 680,059 |
| Mar 28, 2025 | 255.05 | 255.45 | 244.30 | 247.01 | 247.01 | -3.39% | 618,355 |
| Mar 27, 2025 | 260.37 | 260.37 | 252.24 | 255.68 | 255.68 | -3.32% | 719,378 |
| Mar 26, 2025 | 276.93 | 276.93 | 260.98 | 264.47 | 264.47 | -4.64% | 599,414 |
| Mar 25, 2025 | 276.96 | 281.86 | 275.05 | 277.35 | 277.35 | 0.30% | 352,155 |
| Mar 24, 2025 | 271.76 | 280.31 | 271.51 | 276.52 | 276.52 | 4.17% | 765,671 |
| Mar 21, 2025 | 258.48 | 268.38 | 257.96 | 265.45 | 265.45 | 0.34% | 580,785 |
| Mar 20, 2025 | 260.70 | 268.52 | 260.00 | 264.56 | 264.56 | 0.72% | 381,871 |
| Mar 19, 2025 | 260.75 | 265.48 | 256.87 | 262.68 | 262.68 | 2.12% | 680,767 |
| Mar 18, 2025 | 260.35 | 264.40 | 256.06 | 257.23 | 257.23 | -3.20% | 809,631 |
| Mar 17, 2025 | 264.04 | 269.48 | 260.00 | 265.73 | 265.73 | 3.85% | 767,620 |
| Mar 14, 2025 | 246.37 | 258.65 | 246.37 | 255.87 | 255.87 | 5.57% | 909,032 |
| Mar 13, 2025 | 247.57 | 250.06 | 232.00 | 242.37 | 242.37 | -3.05% | 1,251,108 |
| Mar 12, 2025 | 247.32 | 257.00 | 244.34 | 250.00 | 250.00 | 2.96% | 1,373,176 |
| Mar 11, 2025 | 235.00 | 242.97 | 232.85 | 242.82 | 242.82 | 4.19% | 1,357,194 |
| Mar 10, 2025 | 243.04 | 243.83 | 226.26 | 233.06 | 233.06 | -7.61% | 1,640,330 |
| Mar 7, 2025 | 254.60 | 257.02 | 235.68 | 252.26 | 252.26 | -0.69% | 1,465,954 |
| Mar 6, 2025 | 274.04 | 274.60 | 254.00 | 254.00 | 254.00 | -9.35% | 956,111 |
| Mar 5, 2025 | 275.69 | 281.90 | 272.03 | 280.20 | 280.20 | 1.33% | 458,632 |
| Mar 4, 2025 | 268.63 | 284.28 | 264.60 | 276.53 | 276.53 | -0.66% | 670,962 |
| Mar 3, 2025 | 300.38 | 303.34 | 277.62 | 278.37 | 278.37 | -6.20% | 708,738 |