monday.com Ltd. (MNDY)
NASDAQ: MNDY · Real-Time Price · USD
67.25
-0.77 (-1.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
monday.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.93 | 70.07 | 66.39 | 67.25 | 67.25 | -1.13% | 1,142,344 |
| Apr 27, 2026 | 67.29 | 69.19 | 66.61 | 68.02 | 68.02 | 0.34% | 1,037,199 |
| Apr 24, 2026 | 65.22 | 67.86 | 64.75 | 67.79 | 67.79 | 4.94% | 1,174,214 |
| Apr 23, 2026 | 66.30 | 66.30 | 62.17 | 64.60 | 64.60 | -7.37% | 1,999,522 |
| Apr 22, 2026 | 68.91 | 70.49 | 68.02 | 69.74 | 69.74 | 2.77% | 1,357,786 |
| Apr 21, 2026 | 69.19 | 73.58 | 67.42 | 67.86 | 67.86 | -0.80% | 1,550,735 |
| Apr 20, 2026 | 64.25 | 68.46 | 64.00 | 68.41 | 68.41 | 5.26% | 1,629,235 |
| Apr 17, 2026 | 68.89 | 68.95 | 64.54 | 64.99 | 64.99 | -2.08% | 1,282,770 |
| Apr 16, 2026 | 66.60 | 67.74 | 64.50 | 66.37 | 66.37 | 1.44% | 1,945,632 |
| Apr 15, 2026 | 64.40 | 65.61 | 63.11 | 65.43 | 65.43 | 6.06% | 2,408,921 |
| Apr 14, 2026 | 63.55 | 65.66 | 61.20 | 61.69 | 61.69 | -2.93% | 1,607,596 |
| Apr 13, 2026 | 58.92 | 63.67 | 58.11 | 63.55 | 63.55 | 8.06% | 2,406,191 |
| 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 |
| Feb 2, 2026 | 115.13 | 117.25 | 112.50 | 112.82 | 112.82 | -1.68% | 1,336,369 |
| Jan 30, 2026 | 115.80 | 118.16 | 113.80 | 114.75 | 114.75 | -0.71% | 1,795,763 |
| Jan 29, 2026 | 121.77 | 121.77 | 114.46 | 115.57 | 115.57 | -8.39% | 2,263,364 |
| Jan 28, 2026 | 125.92 | 128.79 | 125.55 | 126.15 | 126.15 | 0.69% | 1,097,406 |
| Jan 27, 2026 | 130.39 | 131.31 | 124.34 | 125.28 | 125.28 | -3.68% | 1,124,816 |
| Jan 26, 2026 | 129.32 | 130.92 | 128.53 | 130.06 | 130.06 | 0.57% | 964,418 |
| Jan 23, 2026 | 128.49 | 133.00 | 128.25 | 129.32 | 129.32 | 1.28% | 1,384,433 |
| Jan 22, 2026 | 127.96 | 130.73 | 126.00 | 127.68 | 127.68 | 0.43% | 1,245,992 |
| Jan 21, 2026 | 127.54 | 129.05 | 124.00 | 127.13 | 127.13 | 0.19% | 1,908,101 |
| Jan 20, 2026 | 124.00 | 129.75 | 123.45 | 126.89 | 126.89 | 0.15% | 1,830,450 |
| Jan 16, 2026 | 132.82 | 133.77 | 126.41 | 126.70 | 126.70 | -4.60% | 2,266,879 |
| Jan 15, 2026 | 131.59 | 136.71 | 131.43 | 132.81 | 132.81 | 1.90% | 1,679,304 |
| Jan 14, 2026 | 139.35 | 139.51 | 129.99 | 130.33 | 130.33 | -6.39% | 2,555,035 |
| Jan 13, 2026 | 146.33 | 147.39 | 137.08 | 139.22 | 139.22 | -4.87% | 2,081,662 |
| Jan 12, 2026 | 146.85 | 147.36 | 142.82 | 146.35 | 146.35 | -1.13% | 998,193 |
| Jan 9, 2026 | 148.83 | 149.40 | 146.41 | 148.03 | 148.03 | 0.24% | 599,150 |
| Jan 8, 2026 | 149.82 | 151.00 | 143.79 | 147.67 | 147.67 | -1.52% | 1,241,801 |
| Jan 7, 2026 | 147.30 | 150.62 | 146.36 | 149.95 | 149.95 | 2.07% | 1,038,663 |
| Jan 6, 2026 | 143.00 | 147.70 | 142.09 | 146.91 | 146.91 | 2.90% | 1,749,813 |
| Jan 5, 2026 | 144.56 | 149.67 | 142.50 | 142.77 | 142.77 | -0.45% | 1,956,792 |
| Jan 2, 2026 | 148.43 | 149.17 | 142.79 | 143.42 | 143.42 | -2.81% | 1,212,715 |
| Dec 31, 2025 | 145.32 | 148.33 | 144.70 | 147.56 | 147.56 | 1.54% | 886,285 |
| Dec 30, 2025 | 145.22 | 149.26 | 145.19 | 145.32 | 145.32 | -0.04% | 789,231 |
| Dec 29, 2025 | 144.35 | 147.12 | 143.50 | 145.38 | 145.38 | -0.27% | 859,478 |
| Dec 26, 2025 | 146.50 | 146.50 | 144.20 | 145.78 | 145.78 | -0.22% | 594,815 |
| Dec 24, 2025 | 144.67 | 147.05 | 144.60 | 146.10 | 146.10 | 0.70% | 306,238 |
| Dec 23, 2025 | 147.25 | 147.25 | 143.61 | 145.09 | 145.09 | -2.07% | 967,881 |
| Dec 22, 2025 | 149.50 | 151.46 | 147.75 | 148.15 | 148.15 | 0.73% | 893,051 |
| Dec 19, 2025 | 145.55 | 148.72 | 145.52 | 147.08 | 147.08 | 1.07% | 1,485,824 |
| Dec 18, 2025 | 147.38 | 150.09 | 145.09 | 145.52 | 145.52 | 0.59% | 1,296,413 |
| Dec 17, 2025 | 150.50 | 152.49 | 144.25 | 144.67 | 144.67 | -3.64% | 1,785,525 |
| Dec 16, 2025 | 150.56 | 153.91 | 149.70 | 150.14 | 150.14 | -0.61% | 1,745,341 |
| Dec 15, 2025 | 156.51 | 156.90 | 150.66 | 151.06 | 151.06 | -3.75% | 791,216 |
| Dec 12, 2025 | 162.24 | 163.34 | 156.74 | 156.94 | 156.94 | -3.04% | 820,632 |
| Dec 11, 2025 | 159.40 | 163.56 | 158.22 | 161.86 | 161.86 | 1.54% | 911,108 |
| Dec 10, 2025 | 161.41 | 162.20 | 157.80 | 159.40 | 159.40 | -1.91% | 710,867 |
| Dec 9, 2025 | 161.24 | 163.36 | 160.31 | 162.51 | 162.51 | 0.33% | 835,366 |
| Dec 8, 2025 | 156.94 | 164.49 | 156.90 | 161.97 | 161.97 | 3.21% | 1,099,784 |
| Dec 5, 2025 | 153.60 | 159.70 | 153.27 | 156.94 | 156.94 | 1.41% | 978,175 |
| Dec 4, 2025 | 155.89 | 158.06 | 152.41 | 154.76 | 154.76 | 1.47% | 1,097,408 |
| Dec 3, 2025 | 147.66 | 155.41 | 147.00 | 152.52 | 152.52 | 2.64% | 1,373,128 |