monday.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.61	73.09	67.50	73.02	73.02	8.84%	1,581,416
Jun 25, 2026	69.14	69.95	66.85	67.09	67.09	-5.40%	1,299,019
Jun 24, 2026	69.75	72.29	69.11	70.92	70.92	1.30%	485,241
Jun 23, 2026	71.42	72.05	69.37	70.01	70.01	-0.50%	856,993
Jun 22, 2026	70.65	72.25	68.32	70.36	70.36	-1.64%	1,223,411
Jun 18, 2026	72.40	73.17	70.30	71.53	71.53	-2.52%	1,639,227
Jun 17, 2026	75.00	77.08	72.79	73.38	73.38	-2.89%	1,130,866
Jun 16, 2026	76.64	78.70	74.00	75.56	75.56	-2.20%	1,104,985
Jun 15, 2026	79.29	80.84	76.71	77.26	77.26	-0.40%	1,449,761
Jun 12, 2026	78.60	79.56	74.85	77.57	77.57	-2.53%	2,792,199
Jun 11, 2026	80.19	82.85	77.63	79.58	79.58	-2.59%	2,045,082
Jun 10, 2026	80.35	83.95	80.35	81.70	81.70	-1.84%	977,543
Jun 9, 2026	82.27	83.42	78.95	83.23	83.23	-0.63%	1,844,994
Jun 8, 2026	84.87	85.38	83.17	83.76	83.76	-2.31%	768,876
Jun 5, 2026	87.31	88.75	82.08	85.74	85.74	-1.80%	1,693,969
Jun 4, 2026	88.99	90.76	86.50	87.31	87.31	1.58%	1,367,734
Jun 3, 2026	89.55	89.78	84.76	85.95	85.95	-6.08%	1,598,651
Jun 2, 2026	88.75	92.24	87.51	91.51	91.51	-4.15%	2,753,344
Jun 1, 2026	90.54	97.30	87.33	95.47	95.47	14.17%	4,003,175
May 29, 2026	79.26	83.92	78.46	83.62	83.62	7.91%	5,999,375
May 28, 2026	77.61	79.87	76.05	77.49	77.49	1.40%	1,307,308
May 27, 2026	74.95	79.00	74.00	76.42	76.42	-0.53%	1,728,398
May 26, 2026	78.25	79.26	75.36	76.83	76.83	-2.81%	1,703,046
May 22, 2026	77.59	81.10	77.50	79.06	79.06	3.67%	1,300,330
May 21, 2026	77.57	77.79	75.35	76.26	76.26	-3.65%	1,213,059
May 20, 2026	75.63	79.15	73.55	79.15	79.15	1.47%	1,430,531
May 19, 2026	79.70	82.87	76.71	78.01	78.01	-0.04%	2,268,193
May 18, 2026	71.78	78.47	71.45	78.04	78.04	8.43%	2,897,493
May 15, 2026	69.53	72.95	68.55	71.97	71.97	3.21%	1,684,918
May 14, 2026	67.87	71.09	65.92	69.73	69.73	3.00%	1,777,168
May 13, 2026	71.32	71.32	67.12	67.70	67.70	-5.96%	2,306,376
May 12, 2026	76.79	77.73	71.94	71.99	71.99	-6.40%	2,487,803
May 11, 2026	85.51	88.48	73.17	76.91	76.91	6.72%	8,527,092
May 8, 2026	71.89	72.91	68.86	72.07	72.07	-5.66%	2,595,078
May 7, 2026	75.30	77.81	75.30	76.39	76.39	3.27%	1,459,626
May 6, 2026	74.70	74.76	72.03	73.97	73.97	-2.61%	1,388,727
May 5, 2026	77.11	77.47	73.80	75.95	75.95	-1.77%	1,330,385
May 4, 2026	72.63	78.68	72.50	77.32	77.32	6.30%	2,131,250
May 1, 2026	69.78	73.01	68.34	72.74	72.74	10.43%	1,994,604
Apr 30, 2026	65.49	66.49	63.89	65.87	65.87	-1.19%	1,001,947
Apr 29, 2026	66.52	67.03	65.18	66.66	66.66	-0.88%	621,238
Apr 28, 2026	68.93	70.07	66.39	67.25	67.25	-1.13%	1,142,696
Apr 27, 2026	67.29	69.19	66.61	68.02	68.02	0.34%	1,056,454
Apr 24, 2026	65.22	67.86	64.75	67.79	67.79	4.94%	1,177,188
Apr 23, 2026	66.30	66.30	62.17	64.60	64.60	-7.37%	2,002,508
Apr 22, 2026	68.91	70.49	68.02	69.74	69.74	2.77%	1,406,264
Apr 21, 2026	69.19	73.58	67.42	67.86	67.86	-0.80%	1,554,686
Apr 20, 2026	64.25	68.46	64.00	68.41	68.41	5.26%	1,633,650
Apr 17, 2026	68.89	68.95	64.54	64.99	64.99	-2.08%	1,287,342
Apr 16, 2026	66.60	67.74	64.50	66.37	66.37	1.44%	1,961,705
Apr 15, 2026	64.40	65.61	63.11	65.43	65.43	6.06%	2,431,432
Apr 14, 2026	63.55	65.66	61.20	61.69	61.69	-2.93%	1,610,237
Apr 13, 2026	58.92	63.67	58.11	63.55	63.55	8.06%	2,407,324
Apr 10, 2026	62.50	62.53	57.50	58.81	58.81	-5.74%	2,526,980
Apr 9, 2026	64.71	65.00	61.61	62.39	62.39	-4.95%	1,759,255
Apr 8, 2026	69.26	70.00	65.41	65.64	65.64	-1.60%	1,848,307
Apr 7, 2026	67.07	68.08	66.15	66.71	66.71	-1.46%	884,872
Apr 6, 2026	68.34	69.28	66.18	67.70	67.70	-0.94%	1,108,910
Apr 2, 2026	68.10	69.30	66.36	68.34	68.34	0.35%	865,821
Apr 1, 2026	69.95	70.49	67.10	68.10	68.10	-1.46%	956,178
Mar 31, 2026	68.90	70.59	68.25	69.11	69.11	1.81%	984,039
Mar 30, 2026	67.01	69.42	66.88	67.88	67.88	2.12%	1,168,212
Mar 27, 2026	67.75	68.17	66.26	66.47	66.47	-4.19%	1,461,373
Mar 26, 2026	68.55	70.85	67.50	69.38	69.38	0.14%	1,833,102
Mar 25, 2026	74.79	75.20	68.70	69.28	69.28	-4.27%	1,462,414
Mar 24, 2026	74.31	74.37	70.74	72.37	72.37	-4.11%	1,232,725
Mar 23, 2026	74.32	76.84	73.48	75.47	75.47	2.19%	1,148,644
Mar 20, 2026	74.36	75.95	72.01	73.85	73.85	-1.18%	1,486,229
Mar 19, 2026	73.80	77.29	73.01	74.73	74.73	1.03%	1,346,339
Mar 18, 2026	74.24	77.06	73.79	73.97	73.97	-1.74%	1,096,316
Mar 17, 2026	74.43	77.69	73.91	75.28	75.28	1.18%	831,452
Mar 16, 2026	74.61	75.97	73.72	74.40	74.40	-0.61%	1,433,333
Mar 13, 2026	73.46	76.98	73.16	74.86	74.86	1.74%	1,363,250
Mar 12, 2026	75.52	78.00	73.15	73.58	73.58	-3.22%	1,548,233
Mar 11, 2026	78.96	79.22	73.76	76.03	76.03	-2.02%	1,493,202
Mar 10, 2026	81.00	81.18	77.01	77.60	77.60	-4.27%	1,961,233
Mar 9, 2026	77.99	81.21	76.76	81.06	81.06	3.00%	2,288,266
Mar 6, 2026	78.23	79.57	76.39	78.70	78.70	0.28%	1,166,418
Mar 5, 2026	76.72	81.85	76.72	78.48	78.48	3.22%	1,906,242
Mar 4, 2026	73.51	76.61	72.75	76.03	76.03	3.36%	1,363,607
Mar 3, 2026	69.78	74.00	68.80	73.56	73.56	3.63%	2,134,656
Mar 2, 2026	71.89	73.89	69.76	70.98	70.98	-2.29%	2,475,190
Feb 27, 2026	72.80	73.87	71.00	72.64	72.64	-3.92%	2,083,632
Feb 26, 2026	74.99	79.13	73.77	75.60	75.60	1.74%	2,103,558
Feb 25, 2026	75.63	75.81	71.90	74.31	74.31	-1.37%	2,239,129
Feb 24, 2026	70.65	76.42	69.72	75.34	75.34	7.44%	4,215,058
Feb 23, 2026	71.81	72.34	68.93	70.13	70.13	-7.22%	4,559,395
Feb 20, 2026	75.88	79.68	74.91	75.58	75.58	-0.55%	3,413,114
Feb 19, 2026	76.85	77.99	75.46	76.00	76.00	-1.30%	3,108,875
Feb 18, 2026	74.34	77.83	72.95	77.00	77.00	3.58%	3,027,582
Feb 17, 2026	71.59	75.29	71.33	74.34	74.34	2.71%	4,576,870
Feb 13, 2026	74.93	77.00	72.08	72.38	72.38	-1.70%	4,040,375
Feb 12, 2026	72.56	77.90	70.70	73.63	73.63	0.74%	6,008,606
Feb 11, 2026	73.47	76.54	68.68	73.09	73.09	-1.38%	8,123,944
Feb 10, 2026	76.80	77.93	73.20	74.11	74.11	-4.53%	6,974,532
Feb 9, 2026	76.92	80.90	73.01	77.63	77.63	-20.79%	12,910,420
Feb 6, 2026	96.01	98.63	92.73	98.00	98.00	3.61%	3,548,886
Feb 5, 2026	101.37	104.07	94.27	94.59	94.59	-9.74%	3,036,243
Feb 4, 2026	98.47	108.72	95.08	104.80	104.80	3.04%	5,088,993
Feb 3, 2026	109.58	109.58	100.08	101.71	101.71	-9.85%	3,585,590