Canada markets closed

Mondee Holdings, Inc. (MOND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3000+0.1500 (+6.98%)
At close: 04:00PM EDT
2.3000 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20242.18002.30002.13002.30002.3000171,900
May 23, 20242.26002.30002.10002.15002.150095,900
May 22, 20242.30002.31002.16002.26002.260084,100
May 21, 20242.31002.33502.25002.33002.330034,200
May 20, 20242.28002.35002.24002.35002.350040,400
May 17, 20242.33002.34002.23002.28002.2800101,200
May 16, 20242.29002.38002.27002.32002.320051,700
May 15, 20242.21002.38002.17502.29002.290075,800
May 14, 20242.27002.27002.13002.19002.190098,600
May 13, 20242.25002.29402.12002.18002.1800161,500
May 10, 20242.22002.30002.13002.21002.210058,200
May 09, 20242.35002.39002.17002.29002.290068,200
May 08, 20242.52002.56002.29002.34002.340032,400
May 07, 20242.50002.63002.50002.55002.550062,800
May 06, 20242.45002.52002.44002.47002.470034,600
May 03, 20242.52002.55002.40002.42002.420059,800
May 02, 20242.29002.49002.29002.43002.430085,100
May 01, 20242.24002.30002.20002.25002.250047,600
Apr 30, 20242.18002.30002.18002.19002.190045,400
Apr 29, 20242.18002.30002.17002.21002.210064,400
Apr 26, 20242.17002.34002.13002.19002.190085,600
Apr 25, 20242.18002.24002.13002.14002.140076,100
Apr 24, 20242.11002.33002.11002.21002.2100176,000
Apr 23, 20242.26002.31002.03002.15002.1500161,400
Apr 22, 20242.21002.38002.15002.26002.2600184,900
Apr 19, 20242.08002.20002.05002.19002.190080,200
Apr 18, 20242.20002.24002.03002.09002.0900135,000
Apr 17, 20242.34002.34002.17002.20002.2000109,400
Apr 16, 20242.13002.37002.10002.28002.2800120,500
Apr 15, 20242.28002.36002.05002.09002.0900176,300
Apr 12, 20242.26002.33002.23002.30002.300032,800
Apr 11, 20242.30002.34002.28002.34002.340049,400
Apr 10, 20242.25002.39502.20002.28002.2800108,600
Apr 09, 20242.25002.46002.25002.41002.410083,200
Apr 08, 20242.10002.30002.10002.28002.2800127,100
Apr 05, 20242.09002.13002.03002.09002.090070,500
Apr 04, 20242.15002.21002.00002.04002.0400109,200
Apr 03, 20242.21002.21002.16002.17002.1700127,500
Apr 02, 20242.24002.27002.18002.23002.230075,400
Apr 01, 20242.34002.37002.20002.27002.2700168,600
Mar 28, 20242.26002.39002.18002.31002.3100152,600
Mar 27, 20242.24002.32002.19002.26002.2600129,900
Mar 26, 20242.25002.32502.18002.21002.2100162,000
Mar 25, 20242.26002.28402.15002.23002.230099,900
Mar 22, 20242.30002.36002.13002.25002.250069,700
Mar 21, 20242.39002.44002.29002.34002.3400306,000
Mar 20, 20242.26002.51002.23102.35002.3500175,400
Mar 19, 20242.24002.33002.20002.30002.3000147,500
Mar 18, 20242.19002.34002.08002.24002.2400196,800
Mar 15, 20242.18002.26002.18002.21002.2100272,400
Mar 14, 20242.80002.80002.08002.29002.2900380,400
Mar 13, 20242.41002.53002.30002.51002.5100113,000
Mar 12, 20242.48002.48002.34002.35002.350054,900
Mar 11, 20242.49002.58002.45002.47002.4700143,800
Mar 08, 20242.40002.52002.40002.46002.460072,200
Mar 07, 20242.39002.50002.35002.39002.390099,500
Mar 06, 20242.33002.36002.26002.35002.350046,900
Mar 05, 20242.26002.32502.26002.31002.310051,100
Mar 04, 20242.35002.51002.28002.31002.3100161,200
Mar 01, 20242.23002.37502.18002.33002.330069,300
Feb 29, 20242.25002.30002.23002.25002.250096,500
Feb 28, 20242.16002.27902.13002.21002.2100102,400
Feb 27, 20242.20002.29002.15002.22002.2200170,000
Feb 26, 20242.29002.36002.16502.25002.2500202,700
Feb 23, 20242.25002.31002.10002.29002.2900128,700
Feb 22, 20242.13002.26002.13002.23002.230086,200
Feb 21, 20242.19002.28002.17002.21002.210066,800
Feb 20, 20242.27002.33002.19002.19002.190088,200
Feb 16, 20242.37002.44002.31002.35002.3500155,300
Feb 15, 20242.30002.44502.16902.38002.3800137,200
Feb 14, 20242.26002.27502.10002.24002.240097,300
Feb 13, 20242.25002.40002.16502.21002.2100143,000
Feb 12, 20242.31002.52002.31002.43002.4300193,900
Feb 09, 20242.25002.34902.16102.28002.2800218,600
Feb 08, 20242.07002.24002.07002.21002.2100164,600
Feb 07, 20242.11002.24902.04002.10002.1000110,600
Feb 06, 20242.00002.11002.00002.07002.0700116,200
Feb 05, 20242.16002.16001.94002.00002.0000408,100
Feb 02, 20242.25002.25002.19002.22002.2200292,500
Feb 01, 20242.32002.38702.30002.30002.300066,200
Jan 31, 20242.60002.63002.30002.33502.3350258,500
Jan 30, 20242.47002.71002.44002.57002.5700278,900
Jan 29, 20242.46002.51002.45002.50002.500065,100
Jan 26, 20242.58002.58002.44002.47002.470053,000
Jan 25, 20242.58002.60002.46502.52002.5200109,800
Jan 24, 20242.66002.66002.44502.47002.4700101,000
Jan 23, 20242.74002.74002.57002.59002.5900120,400
Jan 22, 20242.28002.68002.28002.65002.6500159,900
Jan 19, 20242.17002.30002.06002.29002.2900159,000
Jan 18, 20242.08002.17002.05002.15002.1500262,700
Jan 17, 20242.08002.19002.03002.11002.1100399,300
Jan 16, 20242.12002.22002.06002.14002.1400312,800
Jan 12, 20242.16002.25002.06002.20002.2000138,800
Jan 11, 20242.17002.24002.07002.17002.1700169,200
Jan 10, 20242.10002.29002.05002.24002.2400208,500
Jan 09, 20242.05002.18001.92002.14002.1400330,800
Jan 08, 20242.12002.17002.12002.13502.1350137,800
Jan 05, 20242.23002.26402.04002.19502.1950186,500
Jan 04, 20242.50002.50002.18002.27002.2700325,400
Jan 03, 20242.65002.65002.40002.41502.4150205,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...