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 (%)
Aug 31, 2023 176.64 179.62 176.05 177.44 649,501 +0.94(+0.53%)
Aug 30, 2023 171.52 176.81 171.37 176.50 275,585 +4.02(+2.33%)
Aug 29, 2023 168.65 177.25 167.38 172.48 482,594 +3.30(+1.95%)
Aug 28, 2023 170.16 171.92 167.43 169.18 384,725 -0.01(-0.01%)
Aug 25, 2023 165.04 171.03 164.15 169.19 378,144 +4.79(+2.91%)
Aug 24, 2023 175.09 175.49 163.95 164.40 400,087 -8.20(-4.75%)
Aug 23, 2023 167.12 176.74 165.91 172.60 564,896 +5.47(+3.27%)
Aug 22, 2023 168.59 169.52 164.64 167.13 367,071 +1.45(+0.88%)
Aug 21, 2023 162.91 167.00 162.38 165.68 479,687 +4.61(+2.86%)
Aug 18, 2023 159.30 161.73 156.38 161.07 509,500 -1.07(-0.66%)
Aug 17, 2023 166.44 166.45 160.61 162.14 740,103 -3.39(-2.05%)
Aug 16, 2023 162.27 167.57 161.82 165.53 718,678 +2.31(+1.42%)
Aug 15, 2023 167.76 170.09 161.56 163.22 848,324 -5.89(-3.48%)
Aug 14, 2023 157.48 175.75 156.00 169.11 2,497,736 +13.27(+8.52%)
Aug 11, 2023 152.00 157.72 151.99 155.84 1,567,636 +0.52(+0.33%)
Aug 10, 2023 154.95 156.47 151.37 155.32 868,418 +2.83(+1.86%)
Aug 09, 2023 156.07 156.07 151.90 152.49 593,432 -2.00(-1.29%)
Aug 08, 2023 159.33 159.33 151.08 154.49 869,168 -8.47(-5.20%)
Aug 07, 2023 163.02 163.74 157.63 162.96 742,247 +1.97(+1.22%)
Aug 04, 2023 171.72 172.16 160.80 160.99 624,839 -5.00(-3.01%)
Aug 03, 2023 164.00 167.09 161.82 165.99 534,750 -0.11(-0.07%)
Aug 02, 2023 176.22 176.50 165.44 166.10 1,161,558 -11.76(-6.61%)
Aug 01, 2023 177.56 180.06 174.01 177.86 496,597 -2.92(-1.62%)
Jul 31, 2023 180.93 184.90 180.10 180.78 453,227 +1.55(+0.86%)
Jul 28, 2023 180.00 181.47 175.00 179.23 365,242 +3.92(+2.24%)
Jul 27, 2023 181.61 182.97 172.60 175.31 550,754 -3.54(-1.98%)
Jul 26, 2023 174.81 181.04 173.83 178.85 448,383 +3.81(+2.18%)
Jul 25, 2023 173.19 177.31 173.16 175.04 381,585 +3.20(+1.86%)
Jul 24, 2023 175.05 176.85 169.55 171.84 362,084 -1.38(-0.80%)
Jul 21, 2023 177.05 178.00 169.83 173.22 519,332 -0.36(-0.21%)
Jul 20, 2023 181.00 183.44 173.06 173.58 504,212 -8.68(-4.76%)
Jul 19, 2023 188.79 189.15 175.94 182.26 902,672 -4.46(-2.39%)
Jul 18, 2023 185.96 188.53 183.22 186.72 553,589 +2.15(+1.16%)
Jul 17, 2023 175.27 186.83 174.79 184.57 792,622 +10.01(+5.73%)
Jul 14, 2023 178.50 181.72 174.00 174.56 428,181 -4.49(-2.51%)
Jul 13, 2023 177.98 181.28 176.24 179.05 588,424 +3.14(+1.79%)
Jul 12, 2023 179.32 179.77 171.40 175.91 833,467 +0.65(+0.37%)
Jul 11, 2023 166.55 175.45 164.72 175.26 639,215 +8.92(+5.36%)
Jul 10, 2023 160.51 167.44 159.75 166.34 430,191 +4.48(+2.77%)
Jul 07, 2023 165.06 167.00 161.27 161.86 508,408 -1.81(-1.11%)
Jul 06, 2023 164.01 165.12 158.14 163.67 797,495 -3.90(-2.33%)
Jul 05, 2023 165.32 168.74 160.61 167.57 907,720 +0.75(+0.45%)
Jul 03, 2023 169.00 169.52 163.24 166.82 389,004 -4.40(-2.57%)
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%)
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.