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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	176.18	189.59	189.59	190.72	176.18	1.64M
November 06, 2025	188	181.02	181.02	188	178.1	1.71M
November 05, 2025	192.86	192.23	192.23	194.91	190.53	796,300
November 04, 2025	200.26	192.67	192.67	200.62	192.12	741,405
November 03, 2025	205.58	205.12	205.12	210.49	204.06	938,950
October 31, 2025	198.9	205.24	205.24	207.65	198.13	738,018
October 30, 2025	194.97	198.9	198.9	205.6	192.61	723,345
October 29, 2025	199.3	195.94	195.94	201.49	195.82	616,065
October 28, 2025	198	200.52	200.52	202.31	197.1	486,569
October 27, 2025	198.5	198.78	198.78	202	197.1	475,529
October 24, 2025	199	197.41	197.41	202	196.57	473,521
October 23, 2025	191.59	196.23	196.23	197.3	191.32	637,637
October 22, 2025	192.5	190.68	190.68	193.42	188.41	676,628
October 21, 2025	185.24	192.28	192.28	198.15	185.24	808,616
October 20, 2025	182.53	186.02	186.02	186.72	182.09	660,751
October 17, 2025	176.23	181.58	181.58	182.08	176	653,587
October 16, 2025	181.36	176.94	176.94	185	176	944,429
October 15, 2025	189.61	180.91	180.91	189.61	179.15	1.17M
October 14, 2025	184.05	187.67	187.67	188.98	182.84	740,669
October 13, 2025	188.11	185.65	185.65	188.25	181.31	832,349
October 10, 2025	190.8	185.03	185.03	192.19	183.02	779,993
October 09, 2025	184.72	190.61	190.61	191.21	184.1	749,803
October 08, 2025	180	184.19	184.19	186.66	177.85	1.37M
October 07, 2025	190	178.96	178.96	190.01	177.78	1.32M
October 06, 2025	184.61	188.66	188.66	194.23	182.08	1.36M
October 03, 2025	183.37	183.57	183.57	187.39	180.89	912,970
October 02, 2025	184.59	182.26	182.26	186.98	180.1	2.11M
October 01, 2025	192.53	184.32	184.32	196.93	179.56	2.88M
September 30, 2025	202.42	193.69	193.69	202.42	192.05	1.45M
September 29, 2025	207.5	201.57	201.57	208.72	200.6	882,839
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

monday.com Ltd. (MNDY) NASDAQ