monday.com Ltd. (MNDY)
NASDAQ: MNDY
· Real-Time Price · USD
206.59
-0.69 (-0.33%)
At close: Sep 26, 2025, 3:59 PM
205.34
-0.60%
After-hours: Sep 26, 2025, 07:53 PM EDT
MNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 207.30 | 209.04 | 205.41 | 206.59 | 206.59 | -0.33% | 588,309 |
| Sep 25, 2025 | 209.60 | 210.00 | 205.05 | 207.28 | 207.28 | -2.41% | 1,175,600 |
| Sep 24, 2025 | 216.00 | 220.80 | 211.32 | 212.40 | 212.40 | -1.40% | 1,259,114 |
| Sep 23, 2025 | 214.67 | 218.15 | 211.32 | 215.42 | 215.42 | 1.62% | 1,163,404 |
| Sep 22, 2025 | 217.70 | 218.45 | 211.50 | 211.99 | 211.99 | -3.27% | 1,095,222 |
| Sep 19, 2025 | 207.78 | 220.32 | 207.50 | 219.15 | 219.15 | 6.29% | 2,338,344 |
| Sep 18, 2025 | 192.19 | 206.86 | 191.09 | 206.18 | 206.18 | 9.44% | 2,030,100 |
| Sep 17, 2025 | 198.87 | 201.32 | 180.30 | 188.39 | 188.39 | -3.69% | 2,613,700 |
| Sep 16, 2025 | 193.28 | 196.24 | 191.01 | 195.60 | 195.60 | 1.09% | 1,073,446 |
| Sep 15, 2025 | 192.19 | 195.94 | 190.51 | 193.49 | 193.49 | 0.80% | 1,929,844 |
| Sep 12, 2025 | 192.86 | 192.86 | 189.09 | 191.95 | 191.95 | 0.08% | 946,719 |
| Sep 11, 2025 | 189.40 | 192.49 | 188.09 | 191.80 | 191.80 | 2.38% | 867,900 |
| Sep 10, 2025 | 191.64 | 195.10 | 186.59 | 187.34 | 187.34 | -3.25% | 790,339 |
| Sep 9, 2025 | 192.50 | 194.71 | 191.00 | 193.63 | 193.63 | 1.55% | 908,943 |
| Sep 8, 2025 | 186.39 | 191.51 | 185.72 | 190.68 | 190.68 | 2.67% | 734,102 |
| Sep 5, 2025 | 185.16 | 187.32 | 182.42 | 185.73 | 185.73 | 1.81% | 956,500 |
| Sep 4, 2025 | 182.50 | 183.27 | 178.42 | 182.42 | 182.42 | -1.49% | 1,074,500 |
| Sep 3, 2025 | 187.56 | 189.55 | 182.67 | 185.17 | 185.17 | -1.16% | 982,415 |
| Sep 2, 2025 | 187.91 | 191.83 | 184.26 | 187.34 | 187.34 | -2.93% | 1,936,842 |
| Aug 29, 2025 | 189.35 | 193.15 | 189.09 | 193.00 | 193.00 | 1.84% | 1,624,821 |