Monday.Com Ltd (MNDY) Historical Stock Data
185.37 ↓5.01 (-2.63%)
As of May 8, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, MNDY is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 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 |
| 2024-04-05 | 213.35 | 217.00 | ↑$3.65 (1.71%) | 211.52 | 217.61 | 658.66K |
| 2024-04-04 | 219.50 | 213.99 | ↓$5.51 (-2.51%) | 213.28 | 226.82 | 609.13K |
| 2024-04-03 | 212.98 | 215.39 | ↑$2.41 (1.13%) | 212.98 | 219.19 | 300.75K |
| 2024-04-02 | 215.74 | 214.90 | ↓$0.84 (-0.39%) | 211.11 | 216.61 | 617.78K |
| 2024-04-01 | 223.81 | 221.00 | ↓$2.81 (-1.26%) | 216.14 | 225.54 | 662.32K |
| 2024-03-28 | 225.63 | 225.87 | ↑$0.24 (0.11%) | 223.11 | 227.91 | 351.56K |
| 2024-03-27 | 230.86 | 226.85 | ↓$4.01 (-1.74%) | 223.36 | 231.38 | 505.70K |
| 2024-03-26 | 226.36 | 229.02 | ↑$2.66 (1.18%) | 225.00 | 232.24 | 366.15K |
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!!!