monday.com Ltd. - MNDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.88	75.58	75.58	79.68	74.91	3.41M
February 19, 2026	76.85	76	76	77.99	75.46	3.07M
February 18, 2026	74.34	77	77	77.83	72.95	3.03M
February 17, 2026	71.59	74.34	74.34	75.29	71.33	4.58M
February 13, 2026	74.93	72.38	72.38	77	72.08	4.04M
February 12, 2026	72.56	73.63	73.63	77.9	70.7	5.99M
February 11, 2026	73.47	73.09	73.09	76.54	68.68	8.12M
February 10, 2026	76.8	74.11	74.11	77.93	73.2	6.97M
February 09, 2026	76.92	77.63	77.63	80.9	73.01	12.91M
February 06, 2026	96.01	98	98	98.63	92.73	3.55M
February 05, 2026	101.37	94.59	94.59	104.07	94.27	3.04M
February 04, 2026	98.47	104.8	104.8	108.72	95.08	5.09M
February 03, 2026	109.58	101.71	101.71	109.58	100.08	3.58M
February 02, 2026	115.13	112.82	112.82	117.25	112.5	1.34M
January 30, 2026	115.8	114.75	114.75	118.16	113.8	1.8M
January 29, 2026	121.77	115.57	115.57	121.77	114.46	2.26M
January 28, 2026	125.92	126.15	126.15	128.79	125.55	1.1M
January 27, 2026	130.39	125.28	125.28	131.31	124.34	1.12M
January 26, 2026	129.32	130.06	130.06	130.92	128.53	964,418
January 23, 2026	128.49	129.32	129.32	133	128.25	1.38M
January 22, 2026	127.96	127.68	127.68	130.73	126	1.25M
January 21, 2026	127.54	127.13	127.13	129.05	124	1.91M
January 20, 2026	124	126.89	126.89	129.75	123.45	1.83M
January 16, 2026	132.82	126.7	126.7	133.77	126.41	2.27M
January 15, 2026	131.59	132.81	132.81	136.71	131.43	1.68M
January 14, 2026	139.35	130.33	130.33	139.51	129.99	2.56M
January 13, 2026	146.33	139.22	139.22	147.05	137.1	1.98M
January 12, 2026	146.85	146.35	146.35	147.36	142.82	998,193
January 09, 2026	148.83	148.03	148.03	149.4	146.41	599,150
January 08, 2026	149.82	147.67	147.67	151	143.79	1.24M
January 07, 2026	147.3	149.95	149.95	150.62	146.36	1.04M
January 06, 2026	143	146.91	146.91	147.7	142.09	1.75M
January 05, 2026	144.56	142.77	142.77	149.67	142.5	1.96M
January 02, 2026	148.43	143.42	143.42	149.17	142.79	1.21M
December 31, 2025	145.32	147.56	147.56	148.32	144.7	886,285
December 30, 2025	145.22	145.32	145.32	149.26	145.19	789,231
December 29, 2025	144.35	145.38	145.38	147.12	143.5	859,478
December 26, 2025	146.5	145.78	145.78	146.5	144.2	594,815
December 24, 2025	144.67	146.1	146.1	147.05	144.6	306,238
December 23, 2025	147.25	145.09	145.09	147.25	143.61	967,900
December 22, 2025	149.5	148.15	148.15	151.46	147.75	893,100
December 19, 2025	145.55	147.08	147.08	148.72	145.52	1.49M
December 18, 2025	147.38	145.52	145.52	150.09	145.09	1.3M
December 17, 2025	150.5	144.67	144.67	152.49	144.25	1.79M
December 16, 2025	150.56	150.14	150.14	153.91	149.7	1.75M
December 15, 2025	156.51	151.06	151.06	156.9	150.66	791,216
December 12, 2025	162.24	156.94	156.94	163.34	156.74	820,632
December 11, 2025	159.4	161.86	161.86	163.56	158.22	911,108
December 10, 2025	161.41	159.4	159.4	162.2	157.8	710,900
December 09, 2025	161.97	162.51	162.51	163.3	160.46	621,836
December 08, 2025	156.94	161.97	161.97	164.49	156.9	1.1M
December 05, 2025	153.6	156.94	156.94	159.7	153.27	978,175
December 04, 2025	155.89	154.76	154.76	158.06	152.41	1.03M
December 03, 2025	147.66	152.52	152.52	155.41	147	1.37M
December 02, 2025	150.8	148.6	148.6	151.54	148	765,542
December 01, 2025	142.88	149.91	149.91	151.13	141.2	1.56M
November 28, 2025	146.05	143.86	143.86	147.88	141.96	940,286
November 26, 2025	148.97	144.97	144.97	148.97	144.25	798,280
November 25, 2025	145	147.78	147.78	148.63	143.52	1.56M
November 24, 2025	147.43	145.24	145.24	148.74	143.26	2.18M

monday.com Ltd. (MNDY) NASDAQ