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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	185.16	185.73	185.73	187.32	182.42	956,454
September 04, 2025	182.5	182.42	182.42	183.27	178.42	1.07M
September 03, 2025	187.56	185.17	185.17	189.55	182.67	982,415
September 02, 2025	187.91	187.34	187.34	191.83	184.26	1.94M
August 29, 2025	189.32	193	193	193.15	189.09	1.62M
August 28, 2025	183.33	189.51	189.51	190.89	182.68	1.95M
August 27, 2025	177.11	181.8	181.8	182.22	176.35	1.26M
August 26, 2025	175.81	175.91	175.91	178.42	173.58	1.2M
August 25, 2025	178.05	175.39	175.39	179.9	174.9	836,637
August 22, 2025	171.01	177.89	177.89	178.89	169.34	1.06M
August 21, 2025	166.74	171.46	171.46	172.48	166.22	1.31M
August 20, 2025	175.93	173.37	173.37	176.34	171.88	1.17M
August 19, 2025	180.13	176.09	176.09	181.74	175.36	1.51M
August 18, 2025	175.75	179.01	179.01	180.51	174.74	1.37M
August 15, 2025	176.92	175.74	175.74	180.3	175.22	1.66M
August 14, 2025	178.25	176.92	176.92	179.5	173.56	2.36M
August 13, 2025	176.49	178.51	178.51	182.57	174.15	3.42M
August 12, 2025	180.15	172.15	172.15	183.49	171.54	4.88M
August 11, 2025	188.34	174.13	174.13	189.36	173.2	9.15M
August 08, 2025	251.45	248.04	248.04	252.86	241.27	1.22M
August 07, 2025	263.11	247.4	247.4	264	242.52	1.17M
August 06, 2025	259.4	258.5	258.5	263.48	253.04	1.14M
August 05, 2025	249.75	249.96	249.96	252.74	246.77	685,500
August 04, 2025	254.76	249.75	249.75	256.7	247.01	873,582
August 01, 2025	257.05	250.54	250.54	257.55	247.16	1.19M
July 31, 2025	279.68	262.29	262.29	279.68	261.94	995,875
July 30, 2025	281.87	277.73	277.73	281.87	274.38	547,526
July 29, 2025	288.67	280.45	280.45	293.18	276.04	737,506
July 28, 2025	294	284.06	284.06	295	283.75	402,896
July 25, 2025	288.44	292.24	292.24	294.6	285.24	311,702
July 24, 2025	294.55	289.27	289.27	296.46	287.58	228,334
July 23, 2025	289.72	291.18	291.18	296.94	288.36	408,678
July 22, 2025	282.46	287.54	287.54	289.59	279.81	336,000
July 21, 2025	293	284.15	284.15	293	283.74	461,108
July 18, 2025	292.81	291.8	291.8	292.81	285.42	272,476
July 17, 2025	289.12	289.84	289.84	292.66	285.34	279,882
July 16, 2025	285.32	287.05	287.05	287.96	280.4	421,136
July 15, 2025	291.61	284.21	284.21	293.19	282.63	416,606
July 14, 2025	284.7	290.92	290.92	291.08	282	361,084
July 11, 2025	298.53	284.61	284.61	301	283.73	674,581
July 10, 2025	309.48	301.19	301.19	314.42	293.82	494,179
July 09, 2025	308.08	309.62	309.62	314.43	306.86	496,200
July 08, 2025	308.98	305.95	305.95	309.11	303.05	358,100
July 07, 2025	305.56	307.39	307.39	307.87	302.3	403,700
July 03, 2025	304.71	307.4	307.4	313.5	304.37	296,823
July 02, 2025	300.38	299.86	299.86	306	295.55	366,501
July 01, 2025	311.15	303.76	303.76	312.85	297.38	514,617
June 30, 2025	310.47	314.48	314.48	316.98	310	502,752
June 27, 2025	306.98	307.96	307.96	312.5	302.65	530,821
June 26, 2025	300	305.52	305.52	305.87	294.5	374,229
June 25, 2025	302.32	298.36	298.36	305.41	293.83	249,200
June 24, 2025	296.55	300.33	300.33	302.64	294.01	667,417
June 23, 2025	277.52	288.69	288.69	289.62	274	381,400
June 20, 2025	289.33	280.46	280.46	293.65	279.86	544,541
June 18, 2025	290.98	287.43	287.43	295.87	286.76	362,651
June 17, 2025	282.33	289.4	289.4	290.51	281.14	470,518
June 16, 2025	284.99	289.53	289.53	294.46	283.62	684,700
June 13, 2025	292	279.95	279.95	292	278.31	899,300
June 12, 2025	300.52	298.96	298.96	308.12	298.02	417,849
June 11, 2025	305.34	301.1	301.1	309.81	291.7	527,657

monday.com Ltd. (MNDY) NASDAQ