monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
156.94
+2.18 (1.41%)
At close: Dec 5, 2025, 4:00 PM EST
157.28
+0.34 (0.22%)
After-hours: Dec 5, 2025, 6:48 PM EST
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.60 | 159.70 | 153.27 | 156.94 | 156.94 | 1.41% | 950,995 |
| Dec 4, 2025 | 155.89 | 158.06 | 152.41 | 154.76 | 154.76 | 1.47% | 960,763 |
| Dec 3, 2025 | 147.66 | 155.41 | 147.00 | 152.52 | 152.52 | 2.64% | 1,372,848 |
| Dec 2, 2025 | 150.80 | 151.54 | 148.00 | 148.60 | 148.60 | -0.87% | 748,680 |
| Dec 1, 2025 | 142.88 | 151.13 | 141.20 | 149.91 | 149.91 | 4.21% | 1,513,348 |
| Nov 28, 2025 | 146.05 | 147.88 | 141.96 | 143.86 | 143.86 | -0.77% | 938,022 |
| Nov 26, 2025 | 148.97 | 148.97 | 144.25 | 144.97 | 144.97 | -1.90% | 796,632 |
| Nov 25, 2025 | 145.00 | 148.63 | 143.52 | 147.78 | 147.78 | 1.75% | 1,501,720 |
| Nov 24, 2025 | 147.43 | 148.74 | 143.26 | 145.24 | 145.24 | -1.10% | 2,113,829 |
| Nov 21, 2025 | 145.20 | 149.33 | 141.58 | 146.85 | 146.85 | 1.12% | 1,505,418 |
| Nov 20, 2025 | 151.52 | 153.50 | 144.53 | 145.23 | 145.23 | -2.48% | 1,054,724 |
| Nov 19, 2025 | 151.82 | 152.84 | 147.14 | 148.92 | 148.92 | -2.78% | 1,316,809 |
| Nov 18, 2025 | 149.25 | 153.74 | 147.17 | 153.18 | 153.18 | 1.89% | 1,256,049 |
| Nov 17, 2025 | 160.43 | 161.43 | 149.88 | 150.34 | 150.34 | -6.35% | 1,870,313 |
| Nov 14, 2025 | 157.11 | 164.16 | 156.35 | 160.54 | 160.54 | -0.04% | 1,921,971 |
| Nov 13, 2025 | 158.50 | 162.71 | 157.43 | 160.61 | 160.61 | 0.94% | 1,222,887 |
| Nov 12, 2025 | 164.93 | 166.30 | 157.00 | 159.11 | 159.11 | -3.67% | 1,825,245 |
| Nov 11, 2025 | 166.21 | 169.76 | 163.51 | 165.18 | 165.18 | -0.62% | 2,863,553 |
| Nov 10, 2025 | 151.39 | 167.50 | 151.00 | 166.21 | 166.21 | -12.33% | 6,418,745 |
| Nov 7, 2025 | 176.18 | 190.72 | 176.18 | 189.59 | 189.59 | 4.73% | 1,646,787 |
| Nov 6, 2025 | 188.00 | 188.00 | 178.10 | 181.02 | 181.02 | -5.83% | 1,713,587 |
| Nov 5, 2025 | 192.86 | 194.91 | 190.53 | 192.23 | 192.23 | -0.23% | 796,846 |
| Nov 4, 2025 | 200.26 | 200.62 | 192.12 | 192.67 | 192.67 | -6.07% | 741,405 |
| Nov 3, 2025 | 205.58 | 210.49 | 204.06 | 205.12 | 205.12 | -0.06% | 938,950 |
| Oct 31, 2025 | 198.13 | 207.65 | 198.13 | 205.24 | 205.24 | 3.19% | 764,877 |
| Oct 30, 2025 | 194.97 | 205.60 | 192.61 | 198.90 | 198.90 | 1.51% | 723,345 |
| Oct 29, 2025 | 199.30 | 201.49 | 195.82 | 195.94 | 195.94 | -2.28% | 616,065 |
| Oct 28, 2025 | 198.00 | 202.31 | 197.10 | 200.52 | 200.52 | 0.88% | 486,569 |
| Oct 27, 2025 | 198.50 | 202.00 | 197.10 | 198.78 | 198.78 | 0.69% | 475,529 |
| Oct 24, 2025 | 199.00 | 202.00 | 196.57 | 197.41 | 197.41 | 0.60% | 473,521 |
| Oct 23, 2025 | 191.59 | 197.30 | 191.32 | 196.23 | 196.23 | 2.91% | 637,637 |
| Oct 22, 2025 | 192.50 | 193.42 | 188.41 | 190.68 | 190.68 | -0.83% | 676,628 |
| Oct 21, 2025 | 185.24 | 198.15 | 185.24 | 192.28 | 192.28 | 3.37% | 836,812 |
| Oct 20, 2025 | 182.53 | 186.72 | 182.09 | 186.02 | 186.02 | 2.45% | 660,751 |
| Oct 17, 2025 | 176.23 | 182.08 | 176.00 | 181.58 | 181.58 | 2.62% | 653,587 |
| Oct 16, 2025 | 181.36 | 185.00 | 176.00 | 176.94 | 176.94 | -2.19% | 1,005,692 |
| Oct 15, 2025 | 189.61 | 189.61 | 179.15 | 180.91 | 180.91 | -3.60% | 1,174,599 |
| Oct 14, 2025 | 184.05 | 188.98 | 182.50 | 187.67 | 187.67 | 1.09% | 848,910 |
| Oct 13, 2025 | 188.11 | 188.25 | 181.31 | 185.65 | 185.65 | 0.34% | 832,349 |
| Oct 10, 2025 | 190.80 | 192.19 | 183.02 | 185.03 | 185.03 | -2.93% | 779,993 |
| Oct 9, 2025 | 184.72 | 191.21 | 184.10 | 190.61 | 190.61 | 3.49% | 751,632 |
| Oct 8, 2025 | 180.00 | 186.66 | 177.85 | 184.19 | 184.19 | 2.92% | 1,365,427 |
| Oct 7, 2025 | 190.00 | 190.01 | 177.78 | 178.96 | 178.96 | -5.14% | 1,413,414 |
| Oct 6, 2025 | 184.61 | 194.23 | 182.08 | 188.66 | 188.66 | 2.77% | 1,356,829 |
| Oct 3, 2025 | 183.37 | 187.39 | 180.89 | 183.57 | 183.57 | 0.72% | 912,970 |
| Oct 2, 2025 | 184.59 | 186.98 | 180.10 | 182.26 | 182.26 | -1.12% | 2,113,947 |
| Oct 1, 2025 | 192.53 | 196.93 | 179.56 | 184.32 | 184.32 | -4.84% | 2,882,465 |
| Sep 30, 2025 | 202.42 | 202.42 | 192.05 | 193.69 | 193.69 | -3.91% | 1,454,295 |
| Sep 29, 2025 | 207.50 | 208.72 | 200.60 | 201.57 | 201.57 | -2.43% | 882,839 |
| Sep 26, 2025 | 207.30 | 209.04 | 205.41 | 206.59 | 206.59 | -0.33% | 595,821 |
| Sep 25, 2025 | 209.60 | 210.00 | 205.05 | 207.28 | 207.28 | -2.41% | 1,175,591 |
| 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% | 2,030,066 |
| Sep 17, 2025 | 198.87 | 201.32 | 180.30 | 188.39 | 188.39 | -3.69% | 2,613,678 |
| 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% | 867,867 |
| 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% | 956,454 |
| Sep 4, 2025 | 182.50 | 183.27 | 178.42 | 182.42 | 182.42 | -1.49% | 1,074,466 |
| 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 |
| 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% | 1,258,399 |
| 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% | 1,329,350 |
| 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% | 1,739,258 |
| Aug 18, 2025 | 175.75 | 180.51 | 174.75 | 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% | 3,444,065 |
| 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% | 9,151,051 |
| Aug 8, 2025 | 251.45 | 252.86 | 241.27 | 248.04 | 248.04 | 0.26% | 1,218,450 |
| Aug 7, 2025 | 263.11 | 264.00 | 242.52 | 247.40 | 247.40 | -4.29% | 1,166,968 |
| Aug 6, 2025 | 259.40 | 263.48 | 253.04 | 258.50 | 258.50 | 3.42% | 1,136,051 |
| Aug 5, 2025 | 249.75 | 252.74 | 246.77 | 249.96 | 249.96 | 0.08% | 685,475 |
| 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% | 335,974 |
| 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 |
| Jul 17, 2025 | 289.12 | 292.66 | 285.34 | 289.84 | 289.84 | 0.97% | 279,882 |