monday.com Ltd. (MNDY)
296.81
0.26 (0.09%)
At close: Feb 28, 2025, 3:59 PM
296.77
-0.01%
After-hours: Feb 28, 2025, 04:16 PM EST
MNDY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 293.73 | 297.30 | 288.00 | 296.77 | 0.22 | 0.07% | 661,653 |
| Feb 27, 2025 | 312.80 | 312.82 | 295.43 | 296.55 | -9.49 | -3.10% | 504,095 |
| Feb 26, 2025 | 300.99 | 309.26 | 298.63 | 306.04 | 8.71 | 2.93% | 841,463 |
| Feb 25, 2025 | 296.63 | 298.61 | 287.05 | 297.33 | -0.77 | -0.26% | 828,879 |
| Feb 24, 2025 | 300.45 | 301.67 | 288.00 | 298.10 | -2.55 | -0.85% | 846,120 |
| Feb 21, 2025 | 308.35 | 313.65 | 300.36 | 300.65 | -7.36 | -2.39% | 871,845 |
| Feb 20, 2025 | 307.51 | 308.53 | 294.50 | 308.01 | -0.26 | -0.08% | 1,441,999 |
| Feb 19, 2025 | 319.04 | 320.69 | 307.17 | 308.27 | -13.76 | -4.27% | 797,035 |
| Feb 18, 2025 | 316.00 | 323.72 | 310.83 | 322.03 | 3.53 | 1.11% | 750,004 |
| Feb 14, 2025 | 320.48 | 320.49 | 312.44 | 318.50 | -1.83 | -0.57% | 508,577 |
| Feb 13, 2025 | 322.43 | 328.45 | 316.80 | 320.33 | 2.60 | 0.82% | 737,201 |
| Feb 12, 2025 | 318.48 | 332.90 | 316.65 | 317.73 | -10.19 | -3.11% | 1,483,500 |
| Feb 11, 2025 | 326.58 | 334.90 | 320.12 | 327.92 | 1.34 | 0.41% | 2,286,600 |
| Feb 10, 2025 | 315.11 | 342.64 | 295.47 | 326.58 | 68.34 | 26.46% | 6,396,500 |
| Feb 7, 2025 | 266.00 | 267.77 | 252.69 | 258.24 | -7.09 | -2.67% | 1,574,402 |
| Feb 6, 2025 | 257.51 | 265.63 | 257.51 | 265.33 | 5.84 | 2.25% | 744,352 |
| Feb 5, 2025 | 257.25 | 263.50 | 254.21 | 259.49 | 5.31 | 2.09% | 690,072 |
| Feb 4, 2025 | 246.98 | 257.50 | 246.98 | 254.18 | 5.85 | 2.36% | 612,160 |
| Feb 3, 2025 | 249.01 | 252.60 | 242.43 | 248.33 | -7.13 | -2.79% | 857,700 |
| Jan 31, 2025 | 248.36 | 261.65 | 247.96 | 255.46 | 13.60 | 5.62% | 1,203,906 |
| Jan 30, 2025 | 248.71 | 250.31 | 237.72 | 241.86 | -8.14 | -3.26% | 1,072,547 |
| Jan 29, 2025 | 267.00 | 267.00 | 247.80 | 250.00 | -14.92 | -5.63% | 1,144,802 |
| Jan 28, 2025 | 245.07 | 265.23 | 243.78 | 264.92 | 18.95 | 7.70% | 1,103,610 |
| Jan 27, 2025 | 242.36 | 256.50 | 242.30 | 245.97 | -2.16 | -0.87% | 754,669 |
| Jan 24, 2025 | 251.44 | 254.36 | 247.59 | 248.13 | -0.77 | -0.31% | 649,500 |
| Jan 23, 2025 | 251.42 | 252.42 | 242.35 | 248.90 | -4.85 | -1.91% | 638,033 |
| Jan 22, 2025 | 252.04 | 256.59 | 250.52 | 253.75 | 6.29 | 2.54% | 1,030,234 |
| Jan 21, 2025 | 245.68 | 249.02 | 242.76 | 247.46 | 5.41 | 2.24% | 897,647 |
| Jan 17, 2025 | 244.35 | 247.21 | 238.88 | 242.05 | 1.44 | 0.60% | 754,000 |
| Jan 16, 2025 | 241.65 | 245.88 | 234.76 | 240.61 | 6.46 | 2.76% | 1,296,232 |
| Jan 15, 2025 | 228.79 | 236.19 | 228.53 | 234.15 | 13.99 | 6.35% | 1,206,765 |
| Jan 14, 2025 | 216.23 | 224.88 | 216.18 | 220.16 | 7.16 | 3.36% | 942,311 |
| Jan 13, 2025 | 213.29 | 217.35 | 210.57 | 213.00 | -5.47 | -2.50% | 1,354,957 |
| Jan 10, 2025 | 222.68 | 224.99 | 215.17 | 218.47 | -8.91 | -3.92% | 1,428,585 |
| Jan 8, 2025 | 225.11 | 228.98 | 223.71 | 227.38 | 2.02 | 0.90% | 513,763 |
| Jan 7, 2025 | 237.00 | 238.30 | 223.51 | 225.36 | -11.64 | -4.91% | 1,206,013 |
| Jan 6, 2025 | 237.80 | 241.64 | 233.96 | 237.00 | 1.75 | 0.74% | 783,420 |
| Jan 3, 2025 | 233.98 | 238.92 | 233.41 | 235.25 | 4.21 | 1.82% | 831,342 |
| Jan 2, 2025 | 238.00 | 240.00 | 230.87 | 231.04 | -4.40 | -1.87% | 721,818 |
| Dec 31, 2024 | 235.87 | 237.65 | 231.25 | 235.44 | 0.15 | 0.06% | 660,500 |
| Dec 30, 2024 | 229.05 | 237.72 | 229.05 | 235.29 | 2.07 | 0.89% | 683,735 |
| Dec 27, 2024 | 234.14 | 234.14 | 228.52 | 233.22 | -2.00 | -0.85% | 437,984 |
| Dec 26, 2024 | 232.55 | 237.51 | 231.21 | 235.22 | 0.42 | 0.18% | 311,478 |
| Dec 24, 2024 | 232.33 | 235.06 | 230.30 | 234.80 | 2.95 | 1.27% | 298,008 |
| Dec 23, 2024 | 244.00 | 244.28 | 229.50 | 231.85 | -10.64 | -4.39% | 972,523 |
| Dec 20, 2024 | 217.67 | 246.00 | 213.70 | 242.49 | 17.80 | 7.92% | 2,237,900 |
| Dec 19, 2024 | 234.71 | 235.31 | 221.61 | 224.69 | -7.30 | -3.15% | 1,876,899 |
| Dec 18, 2024 | 250.38 | 250.89 | 230.59 | 231.99 | -19.81 | -7.87% | 2,972,910 |
| Dec 17, 2024 | 272.50 | 274.42 | 251.46 | 251.80 | -21.53 | -7.88% | 2,161,500 |
| Dec 16, 2024 | 273.26 | 276.60 | 266.42 | 273.33 | 0.25 | 0.09% | 903,502 |