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

Monday.com Ltd (NQ: MNDY )

135.79 -3.87 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 139.44 139.93 133.73 135.79 449,794 -3.87(-2.77%)
Mar 23, 2023 140.18 143.86 138.22 139.66 452,685 +3.12(+2.29%)
Mar 22, 2023 139.05 141.42 133.18 136.54 931,448 -1.30(-0.94%)
Mar 21, 2023 131.36 139.59 131.36 137.84 492,174 +7.61(+5.84%)
Mar 20, 2023 135.77 135.77 129.40 130.23 463,565 -5.54(-4.08%)
Mar 17, 2023 136.81 137.99 132.55 135.77 467,475 -0.14(-0.10%)
Mar 16, 2023 138.40 140.45 134.62 135.91 660,580 -1.55(-1.13%)
Mar 15, 2023 135.00 139.75 130.51 137.46 920,660 -0.31(-0.23%)
Mar 14, 2023 137.99 139.75 135.23 137.77 676,235 +3.54(+2.64%)
Mar 13, 2023 129.48 139.61 126.05 134.23 1,160,852 +4.78(+3.69%)
Mar 10, 2023 139.80 140.00 128.29 129.45 1,540,107 -11.19(-7.96%)
Mar 09, 2023 148.77 151.66 140.46 140.64 781,135 -8.05(-5.41%)
Mar 08, 2023 145.98 150.49 144.37 148.69 792,234 +3.17(+2.18%)
Mar 07, 2023 147.26 149.90 142.47 145.52 1,191,105 -1.87(-1.27%)
Mar 06, 2023 155.75 156.74 147.29 147.39 995,859 -8.89(-5.69%)
Mar 03, 2023 153.91 157.04 149.36 156.28 702,279 +4.20(+2.76%)
Mar 02, 2023 147.00 152.33 146.00 152.08 736,711 +4.09(+2.76%)
Mar 01, 2023 153.20 153.98 146.35 147.99 737,616 -6.73(-4.35%)
Feb 28, 2023 154.00 157.40 153.21 154.72 707,769 -3.00(-1.90%)
Feb 27, 2023 157.26 160.00 155.33 157.72 670,593 +3.02(+1.95%)
Feb 24, 2023 151.72 156.44 149.42 154.70 706,793 -1.74(-1.11%)
Feb 23, 2023 156.81 157.96 150.00 156.44 643,729 +3.03(+1.98%)
Feb 22, 2023 146.60 154.53 146.60 153.41 733,803 +6.01(+4.08%)
Feb 21, 2023 150.00 151.12 145.66 147.40 809,131 -5.71(-3.73%)
Feb 17, 2023 155.00 157.38 147.01 153.11 1,241,226 -6.34(-3.98%)
Feb 16, 2023 163.50 164.98 158.47 159.45 1,017,037 -10.55(-6.21%)
Feb 15, 2023 160.98 171.89 160.98 170.00 1,160,982 +6.02(+3.67%)
Feb 14, 2023 148.00 166.00 146.50 163.98 2,368,254 +18.50(+12.72%)
Feb 13, 2023 144.53 151.78 135.20 145.48 3,008,253 +14.30(+10.90%)
Feb 10, 2023 135.75 139.63 128.89 131.18 866,858 -8.73(-6.24%)
Feb 09, 2023 146.00 149.30 139.33 139.91 622,506 -2.57(-1.80%)
Feb 08, 2023 141.38 144.75 138.91 142.48 624,295 +2.54(+1.82%)
Feb 07, 2023 136.74 142.49 132.01 139.94 627,496 +3.44(+2.52%)
Feb 06, 2023 138.08 140.57 135.19 136.50 473,748 -4.31(-3.06%)
Feb 03, 2023 140.28 147.60 137.17 140.81 882,694 -6.80(-4.61%)
Feb 02, 2023 145.11 150.14 142.07 147.61 705,214 +6.96(+4.95%)
Feb 01, 2023 130.39 141.00 128.02 140.65 521,277 +10.46(+8.03%)
Jan 31, 2023 126.58 133.29 125.41 130.19 550,146 +4.39(+3.49%)
Jan 30, 2023 127.68 128.73 120.20 125.80 425,565 -3.94(-3.04%)
Jan 27, 2023 122.35 131.84 121.01 129.74 570,751 +7.41(+6.06%)
Jan 26, 2023 124.97 126.80 118.46 122.33 374,846 +1.55(+1.28%)
Jan 25, 2023 118.18 124.05 111.18 120.78 393,133 -1.03(-0.85%)
Jan 24, 2023 121.86 125.64 119.48 121.81 486,234 -0.48(-0.39%)
Jan 23, 2023 117.51 122.80 116.80 122.29 578,770 +5.32(+4.55%)
Jan 20, 2023 116.00 118.83 113.95 116.97 466,406 +2.03(+1.77%)
Jan 19, 2023 120.46 122.45 113.52 114.94 537,323 -9.32(-7.50%)
Jan 18, 2023 126.12 129.00 121.16 124.26 434,045 +0.69(+0.56%)
Jan 17, 2023 116.11 123.75 115.00 123.57 693,971 +7.62(+6.57%)
Jan 13, 2023 107.67 116.28 106.52 115.95 554,133 +5.32(+4.81%)
Jan 12, 2023 110.00 111.61 104.36 110.63 383,470 +2.07(+1.91%)
Jan 11, 2023 105.00 109.32 103.87 108.56 254,768 +3.98(+3.81%)
Jan 10, 2023 101.17 106.98 99.50 104.58 326,196 +1.45(+1.41%)
Jan 09, 2023 102.27 109.98 102.27 103.13 434,778 +2.63(+2.62%)
Jan 06, 2023 101.01 102.16 94.76 100.50 879,891 +0.35(+0.35%)
Jan 05, 2023 110.22 110.34 99.09 100.15 733,887 -12.73(-11.28%)
Jan 04, 2023 120.39 120.39 112.50 112.88 498,221 -6.55(-5.48%)
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.