Canada markets open in 7 hours 7 minutes

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.54+9.06 (+4.88%)
At close: 04:00PM EDT
194.40 -0.14 (-0.07%)
After hours: 07:14PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024185.72194.98185.72194.54194.54708,600
May 03, 2024191.47191.47184.10185.48185.48486,200
May 02, 2024190.38191.29179.02186.93186.93945,200
May 01, 2024187.29192.94183.26189.95189.951,001,800
Apr 30, 2024194.20200.35188.65189.33189.33971,300
Apr 29, 2024191.35193.43189.32192.80192.80583,300
Apr 26, 2024187.21190.91185.90190.40190.40768,700
Apr 25, 2024181.86185.90180.51185.20185.20359,500
Apr 24, 2024186.92189.60183.86187.25187.25512,600
Apr 23, 2024183.10188.52181.68184.79184.79812,200
Apr 22, 2024179.26184.29174.75181.89181.89732,400
Apr 19, 2024185.57185.57177.33178.07178.07837,200
Apr 18, 2024187.10190.61183.01185.10185.10819,800
Apr 17, 2024187.92188.80183.67184.76184.76352,200
Apr 16, 2024182.49189.23182.49187.92187.92862,100
Apr 15, 2024193.61195.17183.93184.25184.25762,900
Apr 12, 2024196.58198.41191.92193.11193.11708,900
Apr 11, 2024200.92202.31197.52200.19200.19800,800
Apr 10, 2024203.32207.47195.05199.91199.911,859,600
Apr 09, 2024219.68219.68213.04215.75215.75613,100
Apr 08, 2024218.46218.67211.52215.43215.43406,300
Apr 05, 2024213.35217.61211.52217.00217.00658,700
Apr 04, 2024219.50226.82213.28213.99213.99609,100
Apr 03, 2024212.98219.19212.98215.39215.39300,700
Apr 02, 2024215.74216.61211.11214.90214.90617,800
Apr 01, 2024223.81225.54216.14221.00221.00662,300
Mar 28, 2024225.63227.91223.11225.87225.87351,600
Mar 27, 2024230.86231.38223.36226.85226.85505,700
Mar 26, 2024226.36232.24225.00229.02229.02366,000
Mar 25, 2024231.12231.12225.14225.15225.15347,300
Mar 22, 2024229.44231.41224.50228.00228.00389,800
Mar 21, 2024235.00239.00228.95229.25229.25697,300
Mar 20, 2024225.00234.41223.29232.38232.381,010,600
Mar 19, 2024219.70223.97214.93223.18223.18444,500
Mar 18, 2024220.41223.57216.97223.22223.22240,200
Mar 15, 2024215.62218.11213.28217.00217.00906,500
Mar 14, 2024219.47220.46215.10217.58217.58383,800
Mar 13, 2024221.28224.20219.20219.44219.44431,700
Mar 12, 2024217.83225.80216.84224.74224.74578,900
Mar 11, 2024217.62220.58216.02217.10217.10498,900
Mar 08, 2024224.34229.77219.72220.45220.45409,200
Mar 07, 2024228.62228.62222.30226.73226.73434,500
Mar 06, 2024221.94226.84220.57224.47224.47481,500
Mar 05, 2024227.94230.50215.17218.27218.27872,800
Mar 04, 2024231.21233.52229.70230.15230.15905,400
Mar 01, 2024226.49229.52218.87228.92228.921,000,200
Feb 29, 2024219.00223.96218.00223.01223.011,104,000
Feb 28, 2024218.63220.74213.74217.42217.42749,600
Feb 27, 2024218.80218.80215.21217.44217.44538,600
Feb 26, 2024213.90218.79207.68216.00216.001,857,300
Feb 23, 2024209.20210.48205.44207.90207.90841,300
Feb 22, 2024213.99217.56207.16207.61207.611,147,500
Feb 21, 2024211.00213.28206.72207.98207.981,232,200
Feb 20, 2024224.45224.70214.50217.32217.321,227,100
Feb 16, 2024222.00228.51220.00225.30225.301,243,800
Feb 15, 2024220.33222.28216.05222.16222.161,115,900
Feb 14, 2024217.07220.62215.18219.95219.951,444,200
Feb 13, 2024205.63222.01205.50215.11215.112,169,900
Feb 12, 2024199.00217.84197.00212.01212.015,162,500
Feb 09, 2024231.58239.22229.36235.92235.922,290,800
Feb 08, 2024219.03228.18219.00227.07227.071,126,300
Feb 07, 2024218.82220.74216.40217.96217.96712,500
Feb 06, 2024214.71217.25208.66215.36215.36539,600
Feb 05, 2024214.05217.22207.35211.94211.94415,700
Feb 02, 2024211.50216.94209.00214.06214.06441,000
Feb 01, 2024211.92212.24201.65211.12211.12490,400
Jan 31, 2024215.66216.89208.53210.04210.04594,900
Jan 30, 2024219.30219.30216.68218.08218.08468,100
Jan 29, 2024211.82219.33211.82218.80218.80729,600
Jan 26, 2024205.31210.14205.00208.63208.63575,800
Jan 25, 2024211.01214.35205.85208.00208.00496,900
Jan 24, 2024218.33218.97209.18209.71209.71709,600
Jan 23, 2024205.69216.92205.22215.99215.991,123,900
Jan 22, 2024200.00209.77199.00202.94202.941,001,700
Jan 19, 2024194.89195.90190.90195.63195.63352,800
Jan 18, 2024194.38196.40188.26193.04193.04497,500
Jan 17, 2024193.00193.76186.10191.11191.11473,600
Jan 16, 2024189.44195.45187.12195.19195.19509,500
Jan 12, 2024193.73195.37189.75190.71190.71423,600
Jan 11, 2024194.48197.39188.50193.19193.19481,600
Jan 10, 2024192.78196.99191.54192.16192.16671,500
Jan 09, 2024183.39193.14182.43192.05192.051,152,400
Jan 08, 2024178.73189.34178.14185.47185.47766,100
Jan 05, 2024177.73181.18175.97176.79176.79785,000
Jan 04, 2024171.24173.07170.00172.10172.10366,700
Jan 03, 2024173.50179.73171.42171.92171.92581,500
Jan 02, 2024183.82185.53177.48177.89177.89857,800
Dec 29, 2023191.29193.71187.00187.81187.81215,800
Dec 28, 2023189.00191.62186.58190.89190.89354,200
Dec 27, 2023190.00192.69189.14189.49189.49244,100
Dec 26, 2023190.00191.48188.12189.07189.07237,200
Dec 22, 2023189.00190.86186.01189.46189.46534,900
Dec 21, 2023192.54194.09186.51188.13188.13552,700
Dec 20, 2023189.92196.78189.33189.71189.71776,700
Dec 19, 2023198.51199.68190.03194.36194.361,471,900
Dec 18, 2023189.15198.10188.85197.03197.03991,500
Dec 15, 2023192.57194.01187.04189.07189.07951,200
Dec 14, 2023185.51195.14184.24190.77190.771,719,000
Dec 13, 2023176.06182.70173.73181.50181.50649,900
Dec 12, 2023177.94178.89174.12175.42175.42607,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...