Skip to main content
monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
81.06
+2.36 (3.00%)
At close: Mar 9, 2026, 4:00 PM EDT
80.81
-0.25 (-0.31%)
After-hours: Mar 9, 2026, 7:43 PM EDT

monday.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202677.9981.2176.7681.0681.063.00%2,286,134
Mar 6, 202678.2379.5776.3978.7078.700.28%1,165,646
Mar 5, 202676.7281.8576.7278.4878.483.22%1,870,948
Mar 4, 202673.5176.6172.7576.0376.033.36%1,361,059
Mar 3, 202669.7874.0068.8073.5673.563.63%2,132,836
Mar 2, 202671.8973.8969.7670.9870.98-2.29%2,464,119
Feb 27, 202672.8073.8771.0072.6472.64-3.92%2,083,632
Feb 26, 202674.9979.1373.7775.6075.601.74%2,103,558
Feb 25, 202675.6375.8171.9074.3174.31-1.37%2,239,129
Feb 24, 202670.6576.4269.7275.3475.347.44%4,215,058
Feb 23, 202671.8172.3468.9370.1370.13-7.22%4,559,395
Feb 20, 202675.8879.6874.9175.5875.58-0.55%3,413,114
Feb 19, 202676.8577.9975.4676.0076.00-1.30%3,108,875
Feb 18, 202674.3477.8372.9577.0077.003.58%3,027,582
Feb 17, 202671.5975.2971.3374.3474.342.71%4,576,870
Feb 13, 202674.9377.0072.0872.3872.38-1.70%4,040,375
Feb 12, 202672.5677.9070.7073.6373.630.74%6,008,606
Feb 11, 202673.4776.5468.6873.0973.09-1.38%8,123,944
Feb 10, 202676.8077.9373.2074.1174.11-4.53%6,974,532
Feb 9, 202676.9280.9073.0177.6377.63-20.79%12,910,420
Feb 6, 202696.0198.6392.7398.0098.003.61%3,548,886
Feb 5, 2026101.37104.0794.2794.5994.59-9.74%3,036,243
Feb 4, 202698.47108.7295.08104.80104.803.04%5,088,993
Feb 3, 2026109.58109.58100.08101.71101.71-9.85%3,585,590
Feb 2, 2026115.13117.25112.50112.82112.82-1.68%1,336,369
Jan 30, 2026115.80118.16113.80114.75114.75-0.71%1,795,763
Jan 29, 2026121.77121.77114.46115.57115.57-8.39%2,263,364
Jan 28, 2026125.92128.79125.55126.15126.150.69%1,097,406
Jan 27, 2026130.39131.31124.34125.28125.28-3.68%1,124,816
Jan 26, 2026129.32130.92128.53130.06130.060.57%964,418
Jan 23, 2026128.49133.00128.25129.32129.321.28%1,384,433
Jan 22, 2026127.96130.73126.00127.68127.680.43%1,245,992
Jan 21, 2026127.54129.05124.00127.13127.130.19%1,908,101
Jan 20, 2026124.00129.75123.45126.89126.890.15%1,830,450
Jan 16, 2026132.82133.77126.41126.70126.70-4.60%2,266,879
Jan 15, 2026131.59136.71131.43132.81132.811.90%1,679,304
Jan 14, 2026139.35139.51129.99130.33130.33-6.39%2,555,035
Jan 13, 2026146.33147.39137.08139.22139.22-4.87%2,081,662
Jan 12, 2026146.85147.36142.82146.35146.35-1.13%998,193
Jan 9, 2026148.83149.40146.41148.03148.030.24%599,150
Jan 8, 2026149.82151.00143.79147.67147.67-1.52%1,241,801
Jan 7, 2026147.30150.62146.36149.95149.952.07%1,038,663
Jan 6, 2026143.00147.70142.09146.91146.912.90%1,749,813
Jan 5, 2026144.56149.67142.50142.77142.77-0.45%1,956,792
Jan 2, 2026148.43149.17142.79143.42143.42-2.81%1,212,715
Dec 31, 2025145.32148.33144.70147.56147.561.54%886,285
Dec 30, 2025145.22149.26145.19145.32145.32-0.04%789,231
Dec 29, 2025144.35147.12143.50145.38145.38-0.27%859,478
Dec 26, 2025146.50146.50144.20145.78145.78-0.22%594,815
Dec 24, 2025144.67147.05144.60146.10146.100.70%306,238
Dec 23, 2025147.25147.25143.61145.09145.09-2.07%967,881
Dec 22, 2025149.50151.46147.75148.15148.150.73%893,051
Dec 19, 2025145.55148.72145.52147.08147.081.07%1,485,824
Dec 18, 2025147.38150.09145.09145.52145.520.59%1,296,413
Dec 17, 2025150.50152.49144.25144.67144.67-3.64%1,785,525
Dec 16, 2025150.56153.91149.70150.14150.14-0.61%1,745,341
Dec 15, 2025156.51156.90150.66151.06151.06-3.75%791,216
Dec 12, 2025162.24163.34156.74156.94156.94-3.04%820,632
Dec 11, 2025159.40163.56158.22161.86161.861.54%911,108
Dec 10, 2025161.41162.20157.80159.40159.40-1.91%710,867
Dec 9, 2025161.24163.36160.31162.51162.510.33%835,366
Dec 8, 2025156.94164.49156.90161.97161.973.21%1,099,784
Dec 5, 2025153.60159.70153.27156.94156.941.41%978,175
Dec 4, 2025155.89158.06152.41154.76154.761.47%1,097,408
Dec 3, 2025147.66155.41147.00152.52152.522.64%1,373,128
Dec 2, 2025150.80151.54148.00148.60148.60-0.87%765,542
Dec 1, 2025142.88151.13141.20149.91149.914.21%1,563,482
Nov 28, 2025146.05147.88141.96143.86143.86-0.77%940,308
Nov 26, 2025148.97148.97144.25144.97144.97-1.90%798,280
Nov 25, 2025145.00148.63143.52147.78147.781.75%1,561,952
Nov 24, 2025147.43148.74143.26145.24145.24-1.10%2,176,683
Nov 21, 2025145.20149.33141.58146.85146.851.12%1,543,783
Nov 20, 2025151.52153.50144.53145.23145.23-2.48%1,055,369
Nov 19, 2025151.82152.84147.14148.92148.92-2.78%1,316,809
Nov 18, 2025149.25153.74147.17153.18153.181.89%1,256,049
Nov 17, 2025160.43161.43149.88150.34150.34-6.35%1,870,313
Nov 14, 2025157.11164.16156.35160.54160.54-0.04%1,921,971
Nov 13, 2025158.50162.71157.43160.61160.610.94%1,222,887
Nov 12, 2025164.93166.30157.00159.11159.11-3.67%1,825,245
Nov 11, 2025166.21169.76163.51165.18165.18-0.62%2,863,553
Nov 10, 2025151.39167.50151.00166.21166.21-12.33%6,418,745
Nov 7, 2025176.18190.72176.18189.59189.594.73%1,646,787
Nov 6, 2025188.00188.00178.10181.02181.02-5.83%1,713,587
Nov 5, 2025192.86194.91190.53192.23192.23-0.23%796,846
Nov 4, 2025200.26200.62192.12192.67192.67-6.07%741,405
Nov 3, 2025205.58210.49204.06205.12205.12-0.06%938,950
Oct 31, 2025198.13207.65198.13205.24205.243.19%764,877
Oct 30, 2025194.97205.60192.61198.90198.901.51%723,345
Oct 29, 2025199.30201.49195.82195.94195.94-2.28%616,065
Oct 28, 2025198.00202.31197.10200.52200.520.88%486,569
Oct 27, 2025198.50202.00197.10198.78198.780.69%475,529
Oct 24, 2025199.00202.00196.57197.41197.410.60%473,521
Oct 23, 2025191.59197.30191.32196.23196.232.91%637,637
Oct 22, 2025192.50193.42188.41190.68190.68-0.83%676,628
Oct 21, 2025185.24198.15185.24192.28192.283.37%836,812
Oct 20, 2025182.53186.72182.09186.02186.022.45%660,751
Oct 17, 2025176.23182.08176.00181.58181.582.62%653,587
Oct 16, 2025181.36185.00176.00176.94176.94-2.19%1,005,692
Oct 15, 2025189.61189.61179.15180.91180.91-3.60%1,174,599
Oct 14, 2025184.05188.98182.50187.67187.671.09%848,910