Skip to main content

Monday.com Ltd (NQ: MNDY )

225.87 -0.98 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 137.82 145.46 136.30 142.75 531,572 +6.06(+4.43%)
Mar 30, 2023 138.49 139.41 135.20 136.69 287,159 +0.05(+0.04%)
Mar 29, 2023 135.97 138.24 134.51 136.64 347,098 +3.18(+2.38%)
Mar 28, 2023 138.00 138.56 132.44 133.46 586,954 -4.75(-3.44%)
Mar 27, 2023 135.53 138.66 134.61 138.21 500,786 +2.42(+1.78%)
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.