monday.com Ltd. (MNDY)
NASDAQ: MNDY
· Real-Time Price · USD
182.42
-2.75 (-1.49%)
At close: Sep 04, 2025, 3:59 PM
182.01
-0.22%
After-hours: Sep 04, 2025, 04:24 PM EDT
MNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 187.56 | 189.55 | 182.67 | 185.17 | 185.17 | -1.16% | 970,537 |
| 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 |
| Aug 28, 2025 | 183.33 | 190.87 | 182.68 | 189.51 | 189.51 | 4.24% | 2,044,211 |
| Aug 27, 2025 | 177.11 | 182.22 | 176.35 | 181.80 | 181.80 | 3.35% | 1,261,279 |
| Aug 26, 2025 | 175.81 | 178.42 | 173.58 | 175.91 | 175.91 | 0.30% | 1,258,400 |
| Aug 25, 2025 | 178.05 | 179.90 | 174.90 | 175.39 | 175.39 | -1.41% | 836,637 |
| Aug 22, 2025 | 171.01 | 178.89 | 169.34 | 177.89 | 177.89 | 3.75% | 1,058,022 |
| Aug 21, 2025 | 166.74 | 172.48 | 166.22 | 171.46 | 171.46 | -1.10% | 1,329,400 |
| Aug 20, 2025 | 175.93 | 176.34 | 171.88 | 173.37 | 173.37 | -1.54% | 1,194,509 |
| Aug 19, 2025 | 180.13 | 181.75 | 175.33 | 176.09 | 176.09 | -1.63% | 1,739,300 |
| Aug 18, 2025 | 175.75 | 180.51 | 174.74 | 179.01 | 179.01 | 1.86% | 1,372,524 |
| Aug 15, 2025 | 176.92 | 180.30 | 175.22 | 175.74 | 175.74 | -0.67% | 1,664,449 |
| Aug 14, 2025 | 178.25 | 179.50 | 173.56 | 176.92 | 176.92 | -0.89% | 2,358,633 |
| 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 |