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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	207.3	206.59	206.59	209.04	205.41	595,821
September 25, 2025	209.6	207.28	207.28	210	205.05	1.18M
September 24, 2025	216	212.4	212.4	220.8	211.32	1.26M
September 23, 2025	214.67	215.42	215.42	218.15	211.32	1.16M
September 22, 2025	217.7	211.99	211.99	218.45	211.5	1.1M
September 19, 2025	207.78	219.15	219.15	220.32	207.5	2.34M
September 18, 2025	192.19	206.18	206.18	206.86	191.09	1.92M
September 17, 2025	198.87	188.39	188.39	201.32	180.3	2.61M
September 16, 2025	193.28	195.6	195.6	196.24	191.01	1.07M
September 15, 2025	192.19	193.49	193.49	195.94	190.51	1.93M
September 12, 2025	192.86	191.95	191.95	192.86	189.09	946,719
September 11, 2025	188.89	191.8	191.8	192.48	188.17	867,238
September 10, 2025	191.64	187.34	187.34	195.1	186.59	790,339
September 09, 2025	192.5	193.63	193.63	194.71	191	908,943
September 08, 2025	186.39	190.68	190.68	191.51	185.72	734,102
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

monday.com Ltd. (MNDY) NASDAQ