Monday.Com Ltd (MNDY) Historical Stock Data
150.53 ↑22.70 (17.76%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, MNDY is up 0.90% a day on average. There have been 15 days where Monday.Com Ltd closed green and 15 days where MNDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 150.96 | 150.53 | ↓$0.43 (-0.28%) | 142.30 | 157.43 | 2.12M |
| 2022-08-05 | 118.24 | 127.83 | ↑$9.59 (8.11%) | 117.44 | 128.28 | 0.93M |
| 2022-08-04 | 116.54 | 121.71 | ↑$5.17 (4.44%) | 116.54 | 123.19 | 375.60K |
| 2022-08-03 | 111.85 | 120.04 | ↑$8.19 (7.32%) | 111.85 | 123.76 | 497.93K |
| 2022-08-02 | 102.32 | 111.19 | ↑$8.87 (8.67%) | 102.32 | 111.92 | 298.06K |
| 2022-08-01 | 100.52 | 106.01 | ↑$5.49 (5.46%) | 98.70 | 107.37 | 248.62K |
| 2022-07-29 | 102.67 | 102.73 | ↑$0.06 (0.06%) | 98.75 | 103.80 | 179.28K |
| 2022-07-28 | 99.11 | 102.05 | ↑$2.94 (2.97%) | 95.07 | 102.63 | 293.04K |
| 2022-07-27 | 97.81 | 100.18 | ↑$2.37 (2.42%) | 95.78 | 100.68 | 349.91K |
| 2022-07-26 | 97.17 | 94.85 | ↓$2.32 (-2.39%) | 93.46 | 97.39 | 386.06K |
| 2022-07-25 | 102.62 | 99.58 | ↓$3.04 (-2.96%) | 97.73 | 102.62 | 195.59K |
| 2022-07-22 | 109.88 | 102.76 | ↓$7.12 (-6.48%) | 99.43 | 111.50 | 274.08K |
| 2022-07-21 | 104.00 | 109.37 | ↑$5.37 (5.16%) | 102.91 | 111.37 | 429.23K |
| 2022-07-20 | 90.83 | 105.19 | ↑$14.36 (15.81%) | 90.09 | 108.31 | 875.41K |
| 2022-07-19 | 91.56 | 90.45 | ↓$1.11 (-1.21%) | 85.75 | 91.56 | 1.24M |
| 2022-07-18 | 94.52 | 90.83 | ↓$3.69 (-3.90%) | 89.31 | 97.26 | 680.84K |
| 2022-07-15 | 94.52 | 92.31 | ↓$2.21 (-2.34%) | 89.44 | 94.52 | 567.02K |
| 2022-07-14 | 96.77 | 91.70 | ↓$5.07 (-5.24%) | 88.61 | 97.27 | 695.73K |
| 2022-07-13 | 96.85 | 98.59 | ↑$1.74 (1.80%) | 94.35 | 103.00 | 323.41K |
| 2022-07-12 | 108.59 | 99.81 | ↓$8.78 (-8.09%) | 98.27 | 112.21 | 541.42K |
| 2022-07-11 | 111.86 | 107.69 | ↓$4.17 (-3.73%) | 104.10 | 113.12 | 464.43K |
| 2022-07-08 | 110.00 | 114.23 | ↑$4.23 (3.85%) | 108.92 | 118.10 | 735.84K |
| 2022-07-07 | 109.53 | 113.54 | ↑$4.01 (3.66%) | 108.80 | 115.55 | 589.88K |
| 2022-07-06 | 118.90 | 109.44 | ↓$9.46 (-7.96%) | 109.03 | 120.00 | 659.55K |
| 2022-07-05 | 106.09 | 118.90 | ↑$12.81 (12.07%) | 105.43 | 122.24 | 503.78K |
| 2022-07-01 | 103.32 | 108.79 | ↑$5.47 (5.29%) | 101.22 | 109.18 | 242.12K |
| 2022-06-30 | 106.85 | 103.16 | ↓$3.69 (-3.45%) | 98.56 | 106.94 | 362.15K |
| 2022-06-29 | 109.53 | 108.95 | ↓$0.58 (-0.53%) | 106.01 | 110.01 | 265.92K |
| 2022-06-28 | 119.67 | 110.17 | ↓$9.50 (-7.94%) | 109.67 | 121.36 | 371.04K |
| 2022-06-27 | 123.93 | 119.34 | ↓$4.59 (-3.70%) | 116.04 | 125.47 | 407.86K |
Create an account or log in to view more rows.
$MNDY when this finally break out we could see huge upside
$MNDY cup and handle dont play
$MNDY one of the poorest performed stocks for a big name.
$MNDY we need more volume
$MNDY what happened?
$MNDY It's happening!
$MNDY I already know
tomorrow the bulls going to say "next week" just like every week.
$MNDY Now I'm worried....
$MNDY it begins tomorrow
$MNDY just hold no panic