monday.com Ltd.

246.24
-7.51 (-2.96%)
Jan 23, 2025, 1:00 PM - Market open

MNDY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 252.04 256.59 250.52 253.75 6.29 2.54% 971,894
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
Dec 13, 2024 277.84 280.92 272.00 273.08 -8.96 -3.18% 488,853
Dec 12, 2024 276.52 286.85 276.27 282.04 4.01 1.44% 415,296
Dec 11, 2024 284.51 284.52 276.51 278.03 1.60 0.58% 623,002
Dec 10, 2024 287.68 289.98 272.25 276.43 -13.76 -4.74% 863,036
Dec 9, 2024 299.50 302.77 288.25 290.19 -6.88 -2.32% 548,850
Dec 6, 2024 290.76 302.00 290.02 297.07 12.05 4.23% 688,146
Dec 5, 2024 295.99 295.99 283.71 285.02 -7.78 -2.66% 572,491
Dec 4, 2024 282.01 295.00 265.00 292.80 12.00 4.27% 1,078,263
Dec 3, 2024 274.87 283.68 273.74 280.80 6.10 2.22% 508,865
Dec 2, 2024 285.00 285.99 274.27 274.70 -10.66 -3.74% 787,427
Nov 29, 2024 286.95 289.06 284.54 285.36 -1.59 -0.55% 250,222
Nov 27, 2024 291.66 292.00 279.79 286.95 -6.05 -2.06% 654,900
Nov 26, 2024 296.89 302.29 292.43 293.00 -3.10 -1.05% 666,230
Nov 25, 2024 291.88 298.22 289.94 296.10 11.51 4.04% 1,043,955
Nov 22, 2024 278.03 293.25 278.03 284.59 8.33 3.02% 1,301,353
Nov 21, 2024 263.27 278.20 263.27 276.26 16.11 6.19% 1,191,939
Nov 20, 2024 257.70 261.71 255.50 260.15 3.13 1.22% 438,304
Nov 19, 2024 253.50 258.52 252.50 257.02 1.56 0.61% 841,846
Nov 18, 2024 259.82 265.91 254.05 255.46 -7.43 -2.83% 1,099,820
Nov 15, 2024 264.41 267.00 257.75 262.89 -6.01 -2.24% 855,574
Nov 14, 2024 270.00 270.34 260.38 268.90 -0.26 -0.10% 1,035,712
Nov 13, 2024 261.50 275.51 257.08 269.16 8.57 3.29% 1,854,834
Nov 12, 2024 275.00 283.56 260.59 260.59 -14.62 -5.31% 2,127,200
Nov 11, 2024 269.00 280.00 256.01 275.21 -49.10 -15.14% 4,011,515
Nov 8, 2024 318.00 324.99 312.00 324.31 5.75 1.80% 816,538
Nov 7, 2024 316.03 322.41 312.79 318.56 2.53 0.80% 753,813