monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 222.15 | 227.76 | 220.64 | 225.08 | 225.08 | 437,300 |
| 17 Jun 2024 | 225.65 | 226.18 | 220.86 | 222.34 | 222.34 | 323,900 |
| 14 Jun 2024 | 228.05 | 228.31 | 225.00 | 226.58 | 226.58 | 360,500 |
| 13 Jun 2024 | 232.01 | 232.90 | 227.40 | 228.14 | 228.14 | 565,300 |
| 12 Jun 2024 | 230.96 | 239.54 | 230.35 | 231.55 | 231.55 | 875,000 |
| 11 Jun 2024 | 224.94 | 228.74 | 222.56 | 228.61 | 228.61 | 519,100 |
| 10 Jun 2024 | 222.98 | 226.39 | 221.79 | 225.21 | 225.21 | 559,100 |
| 07 Jun 2024 | 222.87 | 225.30 | 219.34 | 223.24 | 223.24 | 533,600 |
| 06 Jun 2024 | 215.25 | 224.58 | 213.91 | 223.59 | 223.59 | 791,500 |
| 05 Jun 2024 | 217.00 | 218.97 | 213.26 | 216.08 | 216.08 | 688,700 |
| 04 Jun 2024 | 217.05 | 222.71 | 212.31 | 213.88 | 213.88 | 1,010,600 |
| 03 Jun 2024 | 226.79 | 227.99 | 213.84 | 216.00 | 216.00 | 1,087,700 |
| 31 May 2024 | 226.55 | 231.35 | 220.14 | 225.91 | 225.91 | 1,898,400 |
| 30 May 2024 | 235.00 | 235.00 | 222.59 | 224.40 | 224.40 | 1,189,300 |
| 29 May 2024 | 238.37 | 241.48 | 236.92 | 240.26 | 240.26 | 592,300 |
| 28 May 2024 | 243.79 | 247.99 | 240.32 | 240.54 | 240.54 | 999,000 |
| 24 May 2024 | 244.00 | 246.23 | 241.55 | 243.50 | 243.50 | 695,000 |
| 23 May 2024 | 249.00 | 249.00 | 243.52 | 244.72 | 244.72 | 1,023,700 |
| 22 May 2024 | 241.00 | 248.36 | 240.51 | 246.44 | 246.44 | 1,287,200 |
| 21 May 2024 | 228.17 | 244.16 | 225.07 | 241.45 | 241.45 | 1,544,000 |
| 20 May 2024 | 229.37 | 231.74 | 226.71 | 229.40 | 229.40 | 603,100 |
| 17 May 2024 | 227.17 | 231.32 | 225.03 | 228.83 | 228.83 | 938,800 |
| 16 May 2024 | 222.84 | 232.69 | 218.76 | 228.40 | 228.40 | 1,876,500 |
| 15 May 2024 | 217.77 | 226.43 | 215.22 | 220.72 | 220.72 | 4,464,300 |
| 14 May 2024 | 181.45 | 184.45 | 181.00 | 181.86 | 181.86 | 1,873,600 |
| 13 May 2024 | 181.66 | 184.70 | 180.66 | 181.28 | 181.28 | 1,221,500 |
| 10 May 2024 | 182.16 | 184.46 | 180.70 | 181.76 | 181.76 | 1,622,700 |
| 09 May 2024 | 184.40 | 185.68 | 180.94 | 181.00 | 181.00 | 1,038,300 |
| 08 May 2024 | 187.14 | 189.96 | 182.63 | 186.28 | 186.28 | 895,300 |
| 07 May 2024 | 192.04 | 193.32 | 189.83 | 190.37 | 190.37 | 466,900 |
| 06 May 2024 | 185.72 | 194.98 | 185.72 | 194.54 | 194.54 | 708,600 |
| 03 May 2024 | 191.47 | 191.47 | 184.10 | 185.48 | 185.48 | 486,200 |
| 02 May 2024 | 190.38 | 191.29 | 179.02 | 186.93 | 186.93 | 945,200 |
| 01 May 2024 | 187.29 | 192.94 | 183.26 | 189.95 | 189.95 | 1,001,800 |
| 30 Apr 2024 | 194.20 | 200.35 | 188.65 | 189.33 | 189.33 | 971,300 |
| 29 Apr 2024 | 191.35 | 193.43 | 189.32 | 192.80 | 192.80 | 583,300 |
| 26 Apr 2024 | 187.21 | 190.91 | 185.90 | 190.40 | 190.40 | 768,700 |
| 25 Apr 2024 | 181.86 | 185.90 | 180.51 | 185.20 | 185.20 | 359,500 |
| 24 Apr 2024 | 186.92 | 189.60 | 183.86 | 187.25 | 187.25 | 512,600 |
| 23 Apr 2024 | 183.10 | 188.52 | 181.68 | 184.79 | 184.79 | 812,200 |
| 22 Apr 2024 | 179.26 | 184.29 | 174.75 | 181.89 | 181.89 | 732,400 |
| 19 Apr 2024 | 185.57 | 185.57 | 177.33 | 178.07 | 178.07 | 837,200 |
| 18 Apr 2024 | 187.10 | 190.61 | 183.01 | 185.10 | 185.10 | 819,800 |
| 17 Apr 2024 | 187.92 | 188.80 | 183.67 | 184.76 | 184.76 | 352,200 |
| 16 Apr 2024 | 182.49 | 189.23 | 182.49 | 187.92 | 187.92 | 862,100 |
| 15 Apr 2024 | 193.61 | 195.17 | 183.93 | 184.25 | 184.25 | 762,900 |
| 12 Apr 2024 | 196.58 | 198.41 | 191.92 | 193.11 | 193.11 | 708,900 |
| 11 Apr 2024 | 200.92 | 202.31 | 197.52 | 200.19 | 200.19 | 800,800 |
| 10 Apr 2024 | 203.32 | 207.47 | 195.05 | 199.91 | 199.91 | 1,859,600 |
| 09 Apr 2024 | 219.68 | 219.68 | 213.04 | 215.75 | 215.75 | 613,100 |
| 08 Apr 2024 | 218.46 | 218.67 | 211.52 | 215.43 | 215.43 | 406,300 |
| 05 Apr 2024 | 213.35 | 217.61 | 211.52 | 217.00 | 217.00 | 658,700 |
| 04 Apr 2024 | 219.50 | 226.82 | 213.28 | 213.99 | 213.99 | 609,100 |
| 03 Apr 2024 | 212.98 | 219.19 | 212.98 | 215.39 | 215.39 | 300,700 |
| 02 Apr 2024 | 215.74 | 216.61 | 211.11 | 214.90 | 214.90 | 617,800 |
| 01 Apr 2024 | 223.81 | 225.54 | 216.14 | 221.00 | 221.00 | 662,300 |
| 28 Mar 2024 | 225.63 | 227.91 | 223.11 | 225.87 | 225.87 | 351,600 |
| 27 Mar 2024 | 230.86 | 231.38 | 223.36 | 226.85 | 226.85 | 505,700 |
| 26 Mar 2024 | 226.36 | 232.24 | 225.00 | 229.02 | 229.02 | 366,000 |
| 25 Mar 2024 | 231.12 | 231.12 | 225.14 | 225.15 | 225.15 | 347,300 |
| 22 Mar 2024 | 229.44 | 231.41 | 224.50 | 228.00 | 228.00 | 389,800 |
| 21 Mar 2024 | 235.00 | 239.00 | 228.95 | 229.25 | 229.25 | 697,300 |
| 20 Mar 2024 | 225.00 | 234.41 | 223.29 | 232.38 | 232.38 | 1,010,600 |
| 19 Mar 2024 | 219.70 | 223.97 | 214.93 | 223.18 | 223.18 | 444,500 |
| 18 Mar 2024 | 220.41 | 223.57 | 216.97 | 223.22 | 223.22 | 240,200 |
| 15 Mar 2024 | 215.62 | 218.11 | 213.28 | 217.00 | 217.00 | 906,500 |
| 14 Mar 2024 | 219.47 | 220.46 | 215.10 | 217.58 | 217.58 | 383,800 |
| 13 Mar 2024 | 221.28 | 224.20 | 219.20 | 219.44 | 219.44 | 431,700 |
| 12 Mar 2024 | 217.83 | 225.80 | 216.84 | 224.74 | 224.74 | 578,900 |
| 11 Mar 2024 | 217.62 | 220.58 | 216.02 | 217.10 | 217.10 | 498,900 |
| 08 Mar 2024 | 224.34 | 229.77 | 219.72 | 220.45 | 220.45 | 409,200 |
| 07 Mar 2024 | 228.62 | 228.62 | 222.30 | 226.73 | 226.73 | 434,500 |
| 06 Mar 2024 | 221.94 | 226.84 | 220.57 | 224.47 | 224.47 | 481,500 |
| 05 Mar 2024 | 227.94 | 230.50 | 215.17 | 218.27 | 218.27 | 872,800 |
| 04 Mar 2024 | 231.21 | 233.52 | 229.70 | 230.15 | 230.15 | 905,400 |
| 01 Mar 2024 | 226.49 | 229.52 | 218.87 | 228.92 | 228.92 | 1,000,200 |
| 29 Feb 2024 | 219.00 | 223.96 | 218.00 | 223.01 | 223.01 | 1,104,000 |
| 28 Feb 2024 | 218.63 | 220.74 | 213.74 | 217.42 | 217.42 | 749,600 |
| 27 Feb 2024 | 218.80 | 218.80 | 215.21 | 217.44 | 217.44 | 538,600 |
| 26 Feb 2024 | 213.90 | 218.79 | 207.68 | 216.00 | 216.00 | 1,857,300 |
| 23 Feb 2024 | 209.20 | 210.48 | 205.44 | 207.90 | 207.90 | 841,300 |
| 22 Feb 2024 | 213.99 | 217.56 | 207.16 | 207.61 | 207.61 | 1,147,500 |
| 21 Feb 2024 | 211.00 | 213.28 | 206.72 | 207.98 | 207.98 | 1,232,200 |
| 20 Feb 2024 | 224.45 | 224.70 | 214.50 | 217.32 | 217.32 | 1,227,100 |
| 16 Feb 2024 | 222.00 | 228.51 | 220.00 | 225.30 | 225.30 | 1,243,800 |
| 15 Feb 2024 | 220.33 | 222.28 | 216.05 | 222.16 | 222.16 | 1,115,900 |
| 14 Feb 2024 | 217.07 | 220.62 | 215.18 | 219.95 | 219.95 | 1,444,200 |
| 13 Feb 2024 | 205.63 | 222.01 | 205.50 | 215.11 | 215.11 | 2,169,900 |
| 12 Feb 2024 | 199.00 | 217.84 | 197.00 | 212.01 | 212.01 | 5,162,500 |
| 09 Feb 2024 | 231.58 | 239.22 | 229.36 | 235.92 | 235.92 | 2,290,800 |
| 08 Feb 2024 | 219.03 | 228.18 | 219.00 | 227.07 | 227.07 | 1,126,300 |
| 07 Feb 2024 | 218.82 | 220.74 | 216.40 | 217.96 | 217.96 | 712,500 |
| 06 Feb 2024 | 214.71 | 217.25 | 208.66 | 215.36 | 215.36 | 539,600 |
| 05 Feb 2024 | 214.05 | 217.22 | 207.35 | 211.94 | 211.94 | 415,700 |
| 02 Feb 2024 | 211.50 | 216.94 | 209.00 | 214.06 | 214.06 | 441,000 |
| 01 Feb 2024 | 211.92 | 212.24 | 201.65 | 211.12 | 211.12 | 490,400 |
| 31 Jan 2024 | 215.66 | 216.89 | 208.53 | 210.04 | 210.04 | 594,900 |
| 30 Jan 2024 | 219.30 | 219.30 | 216.68 | 218.08 | 218.08 | 468,100 |
| 29 Jan 2024 | 211.82 | 219.33 | 211.82 | 218.80 | 218.80 | 729,600 |
| 26 Jan 2024 | 205.31 | 210.14 | 205.00 | 208.63 | 208.63 | 575,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.