monday.com Ltd. (MNDY) NASDAQ

Currency In USD

MNDY Historical Return

If you invested $1000 in monday.com Ltd. (MNDY) since IPO date, it would be worth $485.49 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $235.19, while $1000 invested 1 year ago would be worth $452.41. This corresponds to total returns of -51.45%, -76.48%, -54.76%, respectively, with annualized returns of -12.84%, -25.13%, -54.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MNDY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	84.72	86.84	86.84	87.76	84.3	1.2M
September 10, 2026	80.4	85.17	85.17	85.21	79.2	2.08M
September 09, 2026	83.5	81.11	81.11	84.16	80.85	1.08M
September 08, 2026	89.34	83.67	83.67	89.55	83.5	1.46M
September 04, 2026	94.79	91.07	91.07	95.41	89.01	940,353
September 03, 2026	97.67	97.33	97.33	100.03	94.82	807,883
September 02, 2026	96.3	94.44	94.44	97.37	93.24	869,290
September 01, 2026	98.69	96.51	96.51	100.06	95.79	1.05M
August 31, 2026	99.9	101.14	101.14	102	99.13	1.14M
August 28, 2026	99.01	100.71	100.71	102	99.01	814,509
August 27, 2026	95.13	99.51	99.51	101.35	95.13	1.44M
August 26, 2026	90.06	92.55	92.55	93.58	89.45	1.39M
August 25, 2026	92.36	93.23	93.23	95.25	91.4	1.6M
August 24, 2026	91.26	94.25	94.25	95	90.66	1.43M
August 21, 2026	90.8	90.73	90.73	93.62	88.51	792,093
August 20, 2026	89.74	91.3	91.3	92.89	89.51	683,586
August 19, 2026	87.81	91.01	91.01	93.33	87.81	992,898
August 18, 2026	84.06	88.04	88.04	89.76	83.3	1.19M
August 17, 2026	86.12	83.33	83.33	86.25	82.72	1.07M
August 14, 2026	94.02	87.52	87.52	94.1	87.36	1.23M
August 13, 2026	87	94.29	94.29	95.15	83.51	2.14M
August 12, 2026	85.22	85.95	85.95	86.61	83.46	1.49M
August 11, 2026	86.52	87.47	87.47	88.24	83.9	1.78M
August 10, 2026	81.4	88.62	88.62	88.99	80.22	4.82M
August 07, 2026	92.94	93.13	93.13	94.4	91.3	2.47M
August 06, 2026	86.63	87.57	87.57	88.13	84.56	1.11M
August 05, 2026	95	91.45	91.45	95.46	90.17	1.12M
August 04, 2026	87.25	93.8	93.8	94.12	87.12	983,752
August 03, 2026	89.91	88.92	88.92	92.2	88.26	975,040
July 31, 2026	86.12	87.15	87.15	89.77	85.25	909,810
July 30, 2026	85.67	88.16	88.16	88.38	83.16	2.04M
July 29, 2026	87.63	90.25	90.25	91.97	86.74	1.45M
July 28, 2026	83.63	87.09	87.09	89.34	83.57	1.49M
July 27, 2026	78.97	82.1	82.1	83.72	78.5	3.05M
July 24, 2026	73.75	77.43	77.43	77.58	73.61	3.07M
July 23, 2026	75.58	71.74	71.74	76.68	71.17	1.53M
July 22, 2026	74.03	73.91	73.91	74.35	69.1	2.41M
July 21, 2026	75.08	72.84	72.84	78.25	72.08	2.02M
July 20, 2026	77.47	76.75	76.75	79.89	75.16	1.82M
July 17, 2026	78.56	78.69	78.69	80.74	77.58	1.09M
July 16, 2026	81.07	79.03	79.03	81.39	77.29	1.41M
July 15, 2026	83.07	80.71	80.71	84.78	80.41	1.05M
July 14, 2026	80.01	81.84	81.84	84	79.44	1.25M
July 13, 2026	84.12	86.84	86.84	87.41	83.25	940,556
July 10, 2026	85.88	82.47	82.47	86.39	82.05	641,193
July 09, 2026	77.69	83.65	83.65	83.78	76.5	617,442
July 08, 2026	81.99	81.02	81.02	82.54	80	673,634
July 07, 2026	85.13	84.1	84.1	85.82	82.02	1.03M
July 06, 2026	78.58	82.5	82.5	82.62	77.55	875,107
July 02, 2026	75.56	79.77	79.77	79.95	75.56	920,646
July 01, 2026	75.35	76.26	76.26	78.16	74.32	917,762
June 30, 2026	72.39	72.39	72.39	73.99	71.01	583,765
June 29, 2026	74.57	73.6	73.6	76.14	73.38	797,845
June 26, 2026	67.61	73.02	73.02	73.09	67.5	1.58M
June 25, 2026	69.14	67.09	67.09	69.95	66.85	1.3M
June 24, 2026	69.75	70.92	70.92	72.29	69.11	472,735
June 23, 2026	71.42	70.01	70.01	72.05	69.37	843,925
June 22, 2026	70.65	70.36	70.36	72.25	68.32	1.18M
June 18, 2026	72.4	71.53	71.53	73.17	70.3	1.64M
June 17, 2026	75	73.38	73.38	77.08	72.79	1.13M