Monday.Com Ltd (MNDY) Historical Stock Data
146.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNDY is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 144.67 | 146.10 | ↑$1.43 (0.99%) | 144.60 | 147.05 | 306.24K |
| 2025-12-23 | 147.25 | 145.09 | ↓$2.16 (-1.47%) | 143.61 | 147.25 | 0.97M |
| 2025-12-22 | 149.50 | 148.15 | ↓$1.35 (-0.90%) | 147.75 | 151.46 | 893.03K |
| 2025-12-19 | 145.55 | 147.08 | ↑$1.53 (1.05%) | 145.52 | 148.72 | 1.49M |
| 2025-12-18 | 147.38 | 145.52 | ↓$1.86 (-1.26%) | 145.09 | 150.09 | 1.30M |
| 2025-12-17 | 150.50 | 144.67 | ↓$5.83 (-3.87%) | 144.25 | 152.49 | 1.79M |
| 2025-12-16 | 150.56 | 150.14 | ↓$0.42 (-0.28%) | 149.70 | 153.91 | 1.75M |
| 2025-12-15 | 156.51 | 151.06 | ↓$5.45 (-3.48%) | 150.66 | 156.90 | 791.20K |
| 2025-12-12 | 162.24 | 156.94 | ↓$5.30 (-3.27%) | 156.74 | 163.34 | 820.61K |
| 2025-12-11 | 159.40 | 161.86 | ↑$2.46 (1.54%) | 158.22 | 163.56 | 0.91M |
| 2025-12-10 | 161.41 | 159.40 | ↓$2.01 (-1.25%) | 157.80 | 162.20 | 710.87K |
| 2025-12-09 | 161.24 | 162.51 | ↑$1.27 (0.79%) | 160.31 | 163.36 | 835.32K |
| 2025-12-08 | 156.94 | 161.97 | ↑$5.03 (3.21%) | 156.90 | 164.49 | 1.10M |
| 2025-12-05 | 153.60 | 156.94 | ↑$3.34 (2.17%) | 153.27 | 159.70 | 0.98M |
| 2025-12-04 | 155.89 | 154.76 | ↓$1.13 (-0.72%) | 152.41 | 158.06 | 1.10M |
| 2025-12-03 | 147.66 | 152.52 | ↑$4.86 (3.29%) | 147.00 | 155.41 | 1.37M |
| 2025-12-02 | 150.80 | 148.60 | ↓$2.20 (-1.46%) | 148.00 | 151.54 | 765.04K |
| 2025-12-01 | 142.88 | 149.91 | ↑$7.04 (4.92%) | 141.20 | 151.13 | 1.56M |
| 2025-11-28 | 146.05 | 143.86 | ↓$2.19 (-1.50%) | 141.96 | 147.88 | 0.94M |
| 2025-11-26 | 148.97 | 144.97 | ↓$4.00 (-2.69%) | 144.25 | 148.97 | 798.05K |
| 2025-11-25 | 145.00 | 147.78 | ↑$2.78 (1.92%) | 143.52 | 148.63 | 1.56M |
| 2025-11-24 | 147.43 | 145.24 | ↓$2.19 (-1.49%) | 143.26 | 148.74 | 2.18M |
| 2025-11-21 | 145.20 | 146.85 | ↑$1.65 (1.14%) | 141.58 | 149.33 | 1.54M |
| 2025-11-20 | 151.52 | 145.23 | ↓$6.29 (-4.15%) | 144.53 | 153.50 | 1.06M |
| 2025-11-19 | 151.82 | 148.92 | ↓$2.90 (-1.91%) | 147.14 | 152.84 | 1.32M |
| 2025-11-18 | 149.25 | 153.18 | ↑$3.93 (2.63%) | 147.17 | 153.74 | 1.26M |
| 2025-11-17 | 160.43 | 150.34 | ↓$10.09 (-6.29%) | 149.88 | 161.43 | 1.87M |
| 2025-11-14 | 157.11 | 160.54 | ↑$3.43 (2.18%) | 156.35 | 164.16 | 1.92M |
| 2025-11-13 | 158.50 | 160.61 | ↑$2.11 (1.33%) | 157.43 | 162.71 | 1.22M |
| 2025-11-12 | 164.93 | 159.11 | ↓$5.82 (-3.53%) | 157.00 | 166.30 | 1.83M |
Create an account or log in to view more rows.
$MNDY added more calls on that drop
$MNDY it's going down??
$MNDY call the SEC
$MNDY Just buy and hold
$MNDY I’ll be buying more if this dips!
$MNDY yeah we're going green today
$MNDY buy the fear
$MNDY going green
$MNDY the trend is your friend
until the end.
$MNDY how long until we take off?