Monday.Com Ltd (MNDY) Historical Stock Data
228.83 ↑0.43 (0.19%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNDY is down -0.29% a day on average. There have been 13 days where Monday.Com Ltd closed green and 17 days where MNDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 227.17 | 228.83 | ↑$1.66 (0.73%) | 225.03 | 231.32 | 0.94M |
| 2024-05-16 | 222.84 | 228.40 | ↑$5.56 (2.50%) | 218.76 | 232.69 | 1.88M |
| 2024-05-15 | 217.77 | 220.72 | ↑$2.95 (1.35%) | 215.22 | 226.43 | 4.46M |
| 2024-05-14 | 181.45 | 181.86 | ↑$0.41 (0.23%) | 181.00 | 184.45 | 1.87M |
| 2024-05-13 | 181.66 | 181.28 | ↓$0.38 (-0.21%) | 180.66 | 184.70 | 1.22M |
| 2024-05-10 | 182.16 | 181.76 | ↓$0.40 (-0.22%) | 180.70 | 184.46 | 1.62M |
| 2024-05-09 | 184.40 | 181.00 | ↓$3.40 (-1.84%) | 180.94 | 185.68 | 1.04M |
| 2024-05-08 | 187.14 | 186.28 | ↓$0.86 (-0.46%) | 182.63 | 189.96 | 895.22K |
| 2024-05-07 | 192.04 | 190.37 | ↓$1.67 (-0.87%) | 189.83 | 193.33 | 466.87K |
| 2024-05-06 | 185.72 | 194.54 | ↑$8.82 (4.75%) | 185.72 | 194.98 | 708.62K |
| 2024-05-03 | 191.47 | 185.48 | ↓$5.99 (-3.13%) | 184.10 | 191.47 | 486.25K |
| 2024-05-02 | 190.38 | 186.93 | ↓$3.45 (-1.81%) | 179.02 | 191.29 | 0.95M |
| 2024-05-01 | 187.29 | 189.95 | ↑$2.66 (1.42%) | 183.27 | 192.94 | 1M |
| 2024-04-30 | 194.20 | 189.33 | ↓$4.87 (-2.51%) | 188.65 | 200.35 | 0.97M |
| 2024-04-29 | 191.35 | 192.80 | ↑$1.45 (0.76%) | 189.33 | 193.43 | 583.28K |
| 2024-04-26 | 187.21 | 190.40 | ↑$3.19 (1.70%) | 185.90 | 190.91 | 768.81K |
| 2024-04-25 | 181.86 | 185.20 | ↑$3.34 (1.84%) | 180.51 | 185.91 | 359.47K |
| 2024-04-24 | 186.92 | 187.25 | ↑$0.33 (0.18%) | 183.86 | 189.60 | 512.63K |
| 2024-04-23 | 183.10 | 184.79 | ↑$1.69 (0.92%) | 181.68 | 188.52 | 812.20K |
| 2024-04-22 | 179.26 | 181.89 | ↑$2.63 (1.47%) | 174.75 | 184.29 | 732.42K |
| 2024-04-19 | 185.57 | 178.07 | ↓$7.50 (-4.04%) | 177.33 | 185.57 | 845.88K |
| 2024-04-18 | 187.10 | 185.10 | ↓$2.00 (-1.07%) | 183.01 | 190.61 | 819.83K |
| 2024-04-17 | 187.92 | 184.76 | ↓$3.16 (-1.68%) | 183.67 | 188.80 | 352.22K |
| 2024-04-16 | 182.49 | 187.92 | ↑$5.43 (2.98%) | 182.49 | 189.23 | 862.08K |
| 2024-04-15 | 193.61 | 184.25 | ↓$9.36 (-4.83%) | 183.93 | 195.17 | 762.89K |
| 2024-04-12 | 196.58 | 193.11 | ↓$3.47 (-1.77%) | 191.92 | 198.41 | 708.98K |
| 2024-04-11 | 200.92 | 200.19 | ↓$0.73 (-0.36%) | 197.52 | 202.31 | 800.79K |
| 2024-04-10 | 203.32 | 199.91 | ↓$3.41 (-1.68%) | 195.05 | 207.47 | 1.86M |
| 2024-04-09 | 219.68 | 215.75 | ↓$3.93 (-1.79%) | 213.04 | 219.68 | 613.14K |
| 2024-04-08 | 218.46 | 215.43 | ↓$3.03 (-1.39%) | 211.52 | 218.67 | 406.29K |
Create an account or log in to view more rows.
$MNDY Guys when can we expect that 30% drop?
$MNDY Any red I see I shall buy
$MNDY Call or puts monday?
$MNDY let it ride
$MNDY buy and hold and get rewarded
$MNDY called it
$MNDY bear trap
$MNDY Good morning gang!
$MNDY Here we go!!!
$MNDY nice!!!