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 (%)
May 31, 2022 115.82 117.44 112.07 113.54 467,080 -1.47(-1.28%)
May 27, 2022 106.01 115.48 104.66 115.01 460,074 +11.34(+10.94%)
May 26, 2022 103.88 109.01 100.01 103.67 773,551 -1.27(-1.21%)
May 25, 2022 99.12 105.81 98.22 104.94 540,209 +5.19(+5.20%)
May 24, 2022 108.73 108.78 96.42 99.75 661,108 -11.81(-10.59%)
May 23, 2022 114.51 116.10 107.17 111.56 447,476 -2.71(-2.37%)
May 20, 2022 115.37 117.62 103.18 114.27 761,269 +1.48(+1.31%)
May 19, 2022 101.36 117.25 101.36 112.79 993,637 +11.24(+11.07%)
May 18, 2022 104.84 108.71 99.36 101.55 544,294 -4.33(-4.09%)
May 17, 2022 107.00 112.99 101.92 105.88 690,652 +0.83(+0.79%)
May 16, 2022 112.00 116.69 100.89 105.05 1,895,493 -5.33(-4.83%)
May 13, 2022 100.19 113.25 100.19 110.38 1,564,173 +10.63(+10.66%)
May 12, 2022 88.63 110.50 88.50 99.75 1,359,752 +5.18(+5.48%)
May 11, 2022 104.06 109.97 87.05 94.57 1,707,360 -15.22(-13.86%)
May 10, 2022 114.27 121.99 103.88 109.79 711,712 -2.53(-2.25%)
May 09, 2022 118.25 119.82 106.03 112.32 1,185,659 -11.23(-9.09%)
May 06, 2022 129.36 134.23 118.00 123.55 634,438 -8.23(-6.25%)
May 05, 2022 137.43 138.00 121.56 131.78 758,683 -10.04(-7.08%)
May 04, 2022 129.15 144.48 117.01 141.82 761,609 +12.67(+9.81%)
May 03, 2022 130.08 136.80 127.06 129.15 390,008 -4.13(-3.10%)
May 02, 2022 129.20 134.15 125.76 133.28 671,819 +3.88(+3.00%)
Apr 29, 2022 138.43 148.73 129.00 129.40 377,256 -13.98(-9.75%)
Apr 28, 2022 136.49 146.54 130.53 143.38 428,983 +10.50(+7.90%)
Apr 27, 2022 139.04 142.39 130.71 132.88 427,651 -5.44(-3.93%)
Apr 26, 2022 143.17 145.90 127.18 138.32 832,721 -7.18(-4.93%)
Apr 25, 2022 135.13 145.94 133.62 145.50 362,416 +7.87(+5.72%)
Apr 22, 2022 136.80 141.26 131.33 137.63 468,148 +0.42(+0.31%)
Apr 21, 2022 139.15 145.00 134.49 137.21 644,411 +0.38(+0.28%)
Apr 20, 2022 140.00 140.41 132.58 136.83 313,281 -3.59(-2.56%)
Apr 19, 2022 134.80 146.36 131.57 140.42 380,153 +6.18(+4.60%)
Apr 18, 2022 136.16 136.89 125.71 134.24 399,864 -2.93(-2.14%)
Apr 14, 2022 148.77 149.40 136.25 137.17 319,315 -10.71(-7.24%)
Apr 13, 2022 141.00 149.51 138.62 147.88 284,387 +6.75(+4.78%)
Apr 12, 2022 145.79 150.93 138.13 141.13 331,018 -1.14(-0.80%)
Apr 11, 2022 137.50 144.60 133.35 142.27 403,707 +1.51(+1.07%)
Apr 08, 2022 143.59 147.36 137.41 140.76 420,380 -4.48(-3.08%)
Apr 07, 2022 149.71 153.81 141.32 145.24 429,898 -4.41(-2.95%)
Apr 06, 2022 153.54 153.87 143.14 149.65 523,528 -9.59(-6.02%)
Apr 05, 2022 175.80 175.80 156.91 159.24 385,448 -16.56(-9.42%)
Apr 04, 2022 168.70 177.00 167.06 175.80 378,116 +10.41(+6.29%)
Apr 01, 2022 159.67 166.06 156.82 165.39 408,958 +7.32(+4.63%)
Mar 31, 2022 161.60 164.42 156.75 158.07 356,514 -4.49(-2.76%)
Mar 30, 2022 163.50 172.46 159.57 162.56 308,989 -4.88(-2.91%)
Mar 29, 2022 157.54 169.89 156.54 167.44 591,675 +13.71(+8.92%)
Mar 28, 2022 151.00 156.68 145.98 153.73 736,297 +3.28(+2.18%)
Mar 25, 2022 168.33 169.88 144.25 150.45 994,248 -18.12(-10.75%)
Mar 24, 2022 176.25 176.25 158.33 168.57 637,265 -4.96(-2.86%)
Mar 23, 2022 175.73 181.91 168.29 173.53 694,076 -3.85(-2.17%)
Mar 22, 2022 172.78 192.22 171.34 177.38 872,976 +4.60(+2.66%)
Mar 21, 2022 169.99 174.75 161.00 172.78 713,433 +2.28(+1.34%)
Mar 18, 2022 148.41 170.96 147.63 170.50 1,262,956 +20.71(+13.83%)
Mar 17, 2022 132.47 150.70 132.47 149.79 716,088 +15.68(+11.69%)
Mar 16, 2022 125.21 140.47 123.28 134.11 817,053 +9.38(+7.52%)
Mar 15, 2022 116.32 127.65 114.16 124.73 615,732 +8.39(+7.21%)
Mar 14, 2022 120.00 122.11 113.05 116.34 779,207 -5.72(-4.69%)
Mar 11, 2022 132.54 133.83 121.73 122.06 730,212 -8.29(-6.36%)
Mar 10, 2022 136.35 140.15 125.47 130.35 1,535,981 -16.31(-11.12%)
Mar 09, 2022 144.99 150.04 142.01 146.66 513,614 +9.12(+6.63%)
Mar 08, 2022 131.84 143.70 130.33 137.54 454,282 +4.54(+3.41%)
Mar 07, 2022 135.17 144.15 132.63 133.00 687,000 -2.91(-2.14%)
Mar 04, 2022 146.46 147.00 132.50 135.91 615,718 -12.03(-8.13%)
Mar 03, 2022 165.01 165.01 146.68 147.94 628,800 -11.37(-7.14%)
Mar 02, 2022 157.19 161.34 147.00 159.31 428,059 +2.43(+1.55%)
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.