monday.com Ltd. (MNDY)
NASDAQ: MNDY
· Real-Time Price · USD
177.12
0.20 (0.11%)
At close: Aug 15, 2025, 12:48 PM
MNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 178.25 | 179.50 | 173.56 | 176.92 | 176.92 | -0.89% | 2,220,416 |
| Aug 13, 2025 | 176.28 | 182.57 | 174.15 | 178.51 | 178.51 | 3.69% | 3,444,100 |
| Aug 12, 2025 | 180.15 | 183.49 | 171.54 | 172.15 | 172.15 | -1.14% | 4,879,822 |
| Aug 11, 2025 | 188.34 | 189.36 | 173.20 | 174.13 | 174.13 | -29.80% | 9,151,100 |
| Aug 8, 2025 | 251.45 | 252.86 | 241.27 | 248.04 | 248.04 | 0.26% | 1,218,500 |
| Aug 7, 2025 | 263.11 | 264.00 | 242.52 | 247.40 | 247.40 | -4.29% | 1,167,000 |
| Aug 6, 2025 | 259.40 | 263.48 | 253.04 | 258.50 | 258.50 | 3.42% | 1,136,100 |
| Aug 5, 2025 | 249.75 | 252.74 | 246.77 | 249.96 | 249.96 | 0.08% | 685,500 |
| Aug 4, 2025 | 254.76 | 256.70 | 247.01 | 249.75 | 249.75 | -0.32% | 873,582 |
| Aug 1, 2025 | 257.05 | 257.55 | 247.16 | 250.54 | 250.54 | -4.48% | 1,190,377 |
| Jul 31, 2025 | 279.68 | 279.68 | 261.94 | 262.29 | 262.29 | -5.56% | 995,875 |
| Jul 30, 2025 | 281.87 | 281.87 | 274.38 | 277.73 | 277.73 | -0.97% | 547,526 |
| Jul 29, 2025 | 288.67 | 293.18 | 276.04 | 280.45 | 280.45 | -1.27% | 737,506 |
| Jul 28, 2025 | 294.00 | 295.00 | 283.75 | 284.06 | 284.06 | -2.80% | 402,896 |
| Jul 25, 2025 | 288.44 | 294.60 | 285.24 | 292.24 | 292.24 | 1.03% | 311,702 |
| Jul 24, 2025 | 294.55 | 296.46 | 287.58 | 289.27 | 289.27 | -0.66% | 228,334 |
| Jul 23, 2025 | 289.72 | 296.94 | 288.36 | 291.18 | 291.18 | 1.27% | 408,678 |
| Jul 22, 2025 | 282.46 | 289.59 | 279.81 | 287.54 | 287.54 | 1.19% | 336,000 |
| Jul 21, 2025 | 293.00 | 293.00 | 283.74 | 284.15 | 284.15 | -2.62% | 461,108 |
| Jul 18, 2025 | 292.81 | 292.81 | 285.42 | 291.80 | 291.80 | 0.68% | 272,476 |