Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monday.com Ltd (NQ: MNDY )

185.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 172.25 172.78 169.08 171.22 749,620 +2.11(+1.25%)
Jun 29, 2023 172.00 173.92 165.82 169.11 938,607 -3.61(-2.09%)
Jun 28, 2023 166.58 176.03 165.48 172.72 1,108,721 +4.61(+2.74%)
Jun 27, 2023 167.36 169.12 163.93 168.11 536,134 +4.23(+2.58%)
Jun 26, 2023 168.49 171.29 163.01 163.88 505,241 -5.64(-3.33%)
Jun 23, 2023 173.27 173.96 168.76 169.52 398,652 -7.24(-4.10%)
Jun 22, 2023 170.59 179.17 167.83 176.76 600,862 +5.47(+3.19%)
Jun 21, 2023 176.51 177.39 166.40 171.29 573,079 -3.51(-2.01%)
Jun 20, 2023 176.84 181.84 173.26 174.80 622,172 -4.01(-2.24%)
Jun 16, 2023 185.00 187.00 176.82 178.81 968,115 -3.96(-2.17%)
Jun 15, 2023 175.80 183.50 168.88 182.77 905,877 -0.14(-0.08%)
Jun 14, 2023 179.69 183.40 176.50 182.91 777,097 +1.18(+0.65%)
Jun 13, 2023 181.31 183.34 175.63 181.73 770,524 +5.15(+2.92%)
Jun 12, 2023 176.68 179.64 175.50 176.58 467,615 +1.86(+1.06%)
Jun 09, 2023 174.87 182.63 174.28 174.72 682,139 +1.11(+0.64%)
Jun 08, 2023 167.52 174.99 166.24 173.61 558,326 +6.07(+3.62%)
Jun 07, 2023 182.02 183.67 165.21 167.54 948,788 -11.77(-6.56%)
Jun 06, 2023 176.01 184.60 175.31 179.31 733,531 +2.56(+1.45%)
Jun 05, 2023 174.89 180.20 170.78 176.75 691,908 +1.75(+1.00%)
Jun 02, 2023 181.06 182.14 173.30 175.00 1,026,370 -6.82(-3.75%)
Jun 01, 2023 176.44 183.37 172.68 181.82 804,014 +1.25(+0.69%)
May 31, 2023 168.91 181.50 168.49 180.57 4,118,414 +13.37(+8.00%)
May 30, 2023 170.26 171.00 165.20 167.20 1,061,641 +0.00(+0.00%)
May 26, 2023 166.00 169.28 163.10 167.20 1,179,941 +1.41(+0.85%)
May 25, 2023 166.00 171.90 165.21 165.79 1,819,282 +1.50(+0.91%)
May 24, 2023 154.91 166.33 154.90 164.29 1,675,358 +6.67(+4.23%)
May 23, 2023 150.62 158.48 150.00 157.62 1,713,778 +6.87(+4.56%)
May 22, 2023 149.71 156.28 148.00 150.75 1,997,069 +0.97(+0.65%)
May 19, 2023 150.00 150.28 147.50 149.78 887,415 -0.22(-0.15%)
May 18, 2023 150.78 150.78 145.24 150.00 1,146,428 -0.55(-0.37%)
May 17, 2023 150.00 152.73 147.07 150.55 1,172,740 +0.71(+0.47%)
May 16, 2023 153.98 155.93 149.00 149.84 1,697,851 -2.96(-1.94%)
May 15, 2023 150.91 152.97 138.36 152.80 5,073,260 +21.70(+16.55%)
May 12, 2023 133.64 133.67 128.17 131.10 1,124,089 -1.91(-1.44%)
May 11, 2023 132.19 134.11 129.67 133.01 554,072 +1.75(+1.33%)
May 10, 2023 131.01 135.16 130.60 131.26 875,618 +3.88(+3.05%)
May 09, 2023 123.48 129.69 123.48 127.38 576,118 +2.88(+2.31%)
May 08, 2023 118.28 125.33 117.80 124.50 1,097,001 +8.25(+7.10%)
May 05, 2023 111.08 117.78 111.08 116.25 615,303 +6.10(+5.54%)
May 04, 2023 111.39 114.20 109.58 110.15 876,235 -1.03(-0.93%)
May 03, 2023 112.47 114.41 108.34 111.18 1,033,758 -0.88(-0.79%)
May 02, 2023 119.67 119.83 111.22 112.06 978,418 -7.85(-6.55%)
May 01, 2023 120.63 121.18 117.53 119.91 400,156 -2.01(-1.65%)
Apr 28, 2023 121.78 123.04 117.51 121.92 557,806 -1.92(-1.55%)
Apr 27, 2023 124.59 125.44 121.51 123.84 326,033 +0.15(+0.12%)
Apr 26, 2023 122.50 126.50 122.22 123.69 393,217 +4.62(+3.88%)
Apr 25, 2023 126.25 126.25 118.71 119.07 487,047 -7.37(-5.83%)
Apr 24, 2023 129.99 130.05 122.09 126.44 529,166 -3.88(-2.98%)
Apr 21, 2023 128.29 133.53 127.53 130.32 466,190 +2.18(+1.70%)
Apr 20, 2023 127.90 130.43 127.03 128.14 284,589 -1.46(-1.13%)
Apr 19, 2023 130.72 132.62 128.65 129.60 574,753 -2.78(-2.10%)
Apr 18, 2023 133.61 134.60 132.21 132.38 546,324 +0.41(+0.31%)
Apr 17, 2023 130.74 132.53 129.62 131.97 532,482 +1.05(+0.80%)
Apr 14, 2023 131.38 134.40 129.48 130.92 452,895 -1.62(-1.22%)
Apr 13, 2023 135.51 138.53 131.63 132.54 660,636 -0.26(-0.20%)
Apr 12, 2023 136.48 136.91 131.44 132.80 391,344 -0.01(-0.01%)
Apr 11, 2023 134.99 134.99 129.76 132.81 332,717 -1.94(-1.44%)
Apr 10, 2023 132.09 134.76 129.82 134.75 339,220 +0.88(+0.66%)
Apr 06, 2023 128.54 134.62 124.31 133.87 562,606 +4.51(+3.49%)
Apr 05, 2023 138.72 140.51 127.30 129.36 1,134,859 -11.18(-7.96%)
Apr 04, 2023 140.00 141.88 138.23 140.54 507,542 +1.55(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.