monday.com Ltd. (MNDY)
NASDAQ: MNDY
· Real-Time Price · USD
183.57
1.31 (0.72%)
At close: Oct 03, 2025, 3:59 PM
184.99
0.77%
After-hours: Oct 03, 2025, 07:58 PM EDT
MNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 183.37 | 187.39 | 180.89 | 183.57 | 183.57 | 0.72% | 906,006 |
| Oct 2, 2025 | 184.59 | 186.98 | 180.10 | 182.26 | 182.26 | -1.12% | 2,113,947 |
| Oct 1, 2025 | 192.53 | 196.93 | 179.56 | 184.32 | 184.32 | -4.84% | 2,882,500 |
| Sep 30, 2025 | 202.42 | 202.42 | 192.05 | 193.69 | 193.69 | -3.91% | 1,454,295 |
| Sep 29, 2025 | 207.50 | 208.72 | 200.60 | 201.57 | 201.57 | -2.43% | 882,839 |
| Sep 26, 2025 | 207.30 | 209.04 | 205.41 | 206.59 | 206.59 | -0.33% | 595,821 |
| Sep 25, 2025 | 209.60 | 210.00 | 205.05 | 207.28 | 207.28 | -2.41% | 1,175,600 |
| Sep 24, 2025 | 216.00 | 220.80 | 211.32 | 212.40 | 212.40 | -1.40% | 1,259,114 |
| Sep 23, 2025 | 214.67 | 218.15 | 211.32 | 215.42 | 215.42 | 1.62% | 1,163,404 |
| Sep 22, 2025 | 217.70 | 218.45 | 211.50 | 211.99 | 211.99 | -3.27% | 1,095,222 |
| Sep 19, 2025 | 207.78 | 220.32 | 207.50 | 219.15 | 219.15 | 6.29% | 2,338,344 |
| Sep 18, 2025 | 192.19 | 206.86 | 191.09 | 206.18 | 206.18 | 9.44% | 2,030,100 |
| Sep 17, 2025 | 198.87 | 201.32 | 180.30 | 188.39 | 188.39 | -3.69% | 2,613,700 |
| Sep 16, 2025 | 193.28 | 196.24 | 191.01 | 195.60 | 195.60 | 1.09% | 1,073,446 |
| Sep 15, 2025 | 192.19 | 195.94 | 190.51 | 193.49 | 193.49 | 0.80% | 1,929,844 |
| Sep 12, 2025 | 192.86 | 192.86 | 189.09 | 191.95 | 191.95 | 0.08% | 946,719 |
| Sep 11, 2025 | 189.40 | 192.49 | 188.09 | 191.80 | 191.80 | 2.38% | 867,900 |
| Sep 10, 2025 | 191.64 | 195.10 | 186.59 | 187.34 | 187.34 | -3.25% | 790,339 |
| Sep 9, 2025 | 192.50 | 194.71 | 191.00 | 193.63 | 193.63 | 1.55% | 908,943 |
| Sep 8, 2025 | 186.39 | 191.51 | 185.72 | 190.68 | 190.68 | 2.67% | 734,102 |
Page 1 of 55