Skip to main content

Monday.com Ltd (NQ: MNDY )

241.45 +12.05 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 228.17 244.16 225.07 241.45 1,543,886 +12.05(+5.25%)
May 20, 2024 229.37 231.74 226.72 229.40 603,218 +0.57(+0.25%)
May 17, 2024 227.17 231.31 225.03 228.83 938,752 +0.43(+0.19%)
May 16, 2024 222.84 232.69 218.76 228.40 1,876,967 +7.68(+3.48%)
May 15, 2024 217.77 226.43 215.22 220.72 4,464,256 +38.86(+21.37%)
May 14, 2024 181.45 184.45 181.00 181.86 1,869,028 +0.58(+0.32%)
May 13, 2024 181.66 184.70 180.66 181.28 1,221,523 -0.48(-0.26%)
May 10, 2024 182.16 184.46 180.70 181.76 1,622,728 +0.76(+0.42%)
May 09, 2024 184.40 185.68 180.94 181.00 1,038,332 -5.28(-2.83%)
May 08, 2024 187.14 189.96 182.63 186.28 895,219 -4.09(-2.15%)
May 07, 2024 192.04 193.32 189.83 190.37 466,872 -4.17(-2.14%)
May 06, 2024 185.72 194.97 185.72 194.54 708,615 +9.06(+4.88%)
May 03, 2024 191.47 191.47 184.10 185.48 491,344 -1.45(-0.78%)
May 02, 2024 190.38 191.29 179.02 186.93 945,377 -3.02(-1.59%)
May 01, 2024 187.29 192.94 183.26 189.95 1,001,662 +0.62(+0.33%)
Apr 30, 2024 194.20 200.35 188.65 189.33 970,961 -3.47(-1.80%)
Apr 29, 2024 191.35 193.43 189.32 192.80 583,282 +2.40(+1.26%)
Apr 26, 2024 187.21 190.91 185.90 190.40 768,823 +5.20(+2.81%)
Apr 25, 2024 181.86 185.91 180.51 185.20 359,466 -2.05(-1.09%)
Apr 24, 2024 186.92 189.60 183.86 187.25 512,625 +2.46(+1.33%)
Apr 23, 2024 183.10 188.52 181.68 184.79 812,202 +2.90(+1.59%)
Apr 22, 2024 179.26 184.29 174.75 181.89 732,416 +3.82(+2.15%)
Apr 19, 2024 185.57 185.57 177.33 178.07 845,885 -7.03(-3.80%)
Apr 18, 2024 187.10 190.61 183.01 185.10 819,807 +0.34(+0.18%)
Apr 17, 2024 187.92 188.80 183.67 184.76 352,192 -3.16(-1.68%)
Apr 16, 2024 182.49 189.23 182.49 187.92 862,076 +3.67(+1.99%)
Apr 15, 2024 193.61 195.17 183.93 184.25 762,880 -8.86(-4.59%)
Apr 12, 2024 196.58 198.41 191.92 193.11 708,985 -7.08(-3.54%)
Apr 11, 2024 200.92 202.31 197.52 200.19 800,787 +0.28(+0.14%)
Apr 10, 2024 203.32 207.47 195.05 199.91 1,859,691 -15.84(-7.34%)
Apr 09, 2024 219.68 219.68 213.04 215.75 613,143 +0.32(+0.15%)
Apr 08, 2024 218.46 218.67 211.52 215.43 406,292 -1.57(-0.72%)
Apr 05, 2024 213.35 217.61 211.52 217.00 658,692 +3.01(+1.41%)
Apr 04, 2024 219.50 226.81 213.28 213.99 609,130 -1.40(-0.65%)
Apr 03, 2024 212.98 219.19 212.98 215.39 300,745 +0.49(+0.23%)
Apr 02, 2024 215.74 216.61 211.11 214.90 617,781 -6.10(-2.76%)
Apr 01, 2024 223.81 225.54 216.14 221.00 662,322 -4.87(-2.16%)
Mar 28, 2024 225.63 227.91 223.11 225.87 351,564 -0.98(-0.43%)
Mar 27, 2024 230.86 231.38 223.36 226.85 505,697 -2.17(-0.95%)
Mar 26, 2024 226.36 232.24 225.00 229.02 366,149 +3.87(+1.72%)
Mar 25, 2024 231.12 231.12 225.14 225.15 347,264 -2.85(-1.25%)
Mar 22, 2024 229.44 231.41 224.50 228.00 389,823 -1.25(-0.55%)
Mar 21, 2024 235.00 239.00 228.95 229.25 697,444 -3.13(-1.35%)
Mar 20, 2024 225.00 234.41 223.29 232.38 1,010,216 +9.20(+4.12%)
Mar 19, 2024 219.70 223.97 214.94 223.18 444,464 -0.04(-0.02%)
Mar 18, 2024 220.41 223.57 216.97 223.22 240,194 +6.22(+2.87%)
Mar 15, 2024 215.62 218.11 213.28 217.00 906,483 -0.58(-0.27%)
Mar 14, 2024 219.47 220.46 215.10 217.58 383,842 -1.86(-0.85%)
Mar 13, 2024 221.28 224.20 219.20 219.44 431,629 -5.30(-2.36%)
Mar 12, 2024 217.83 225.80 216.84 224.74 578,901 +7.64(+3.52%)
Mar 11, 2024 217.62 220.58 216.02 217.10 498,929 -3.35(-1.52%)
Mar 08, 2024 224.34 229.77 219.72 220.45 409,302 -6.28(-2.77%)
Mar 07, 2024 228.62 228.62 222.30 226.73 434,543 +2.26(+1.01%)
Mar 06, 2024 221.94 226.84 220.57 224.47 481,459 +6.20(+2.84%)
Mar 05, 2024 227.94 230.50 215.17 218.27 872,522 -11.88(-5.16%)
Mar 04, 2024 231.21 233.52 229.70 230.15 905,217 +1.23(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.