NasdaqGS - Delayed Quote USD

monday.com Ltd. (MNDY)

Compare
226.58 -1.56 (-0.68%)
At close: June 14 at 4:00 PM EDT
225.01 -1.57 (-0.69%)
After hours: June 14 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 228.05 228.31 225.00 226.58 226.58 305,400
Jun 13, 2024 232.01 232.90 227.40 228.14 228.14 565,300
Jun 12, 2024 230.96 239.54 230.35 231.55 231.55 875,000
Jun 11, 2024 224.94 228.74 222.56 228.61 228.61 519,100
Jun 10, 2024 222.98 226.39 221.79 225.21 225.21 559,100
Jun 7, 2024 222.87 225.30 219.34 223.24 223.24 533,600
Jun 6, 2024 215.25 224.58 213.91 223.59 223.59 791,500
Jun 5, 2024 217.00 218.97 213.26 216.08 216.08 688,700
Jun 4, 2024 217.05 222.71 212.31 213.88 213.88 1,010,600
Jun 3, 2024 226.79 227.99 213.84 216.00 216.00 1,087,700
May 31, 2024 226.55 231.35 220.14 225.91 225.91 1,898,400
May 30, 2024 235.00 235.00 222.59 224.40 224.40 1,189,300
May 29, 2024 238.37 241.48 236.92 240.26 240.26 592,300
May 28, 2024 243.79 247.99 240.32 240.54 240.54 999,000
May 24, 2024 244.00 246.23 241.55 243.50 243.50 695,000
May 23, 2024 249.00 249.00 243.52 244.72 244.72 1,023,700
May 22, 2024 241.00 248.36 240.51 246.44 246.44 1,287,200
May 21, 2024 228.17 244.16 225.07 241.45 241.45 1,544,000
May 20, 2024 229.37 231.74 226.71 229.40 229.40 603,100
May 17, 2024 227.17 231.32 225.03 228.83 228.83 938,800
May 16, 2024 222.84 232.69 218.76 228.40 228.40 1,876,500
May 15, 2024 217.77 226.43 215.22 220.72 220.72 4,464,300
May 14, 2024 181.45 184.45 181.00 181.86 181.86 1,873,600
May 13, 2024 181.66 184.70 180.66 181.28 181.28 1,221,500
May 10, 2024 182.16 184.46 180.70 181.76 181.76 1,622,700
May 9, 2024 184.40 185.68 180.94 181.00 181.00 1,038,300
May 8, 2024 187.14 189.96 182.63 186.28 186.28 895,300
May 7, 2024 192.04 193.32 189.83 190.37 190.37 466,900
May 6, 2024 185.72 194.98 185.72 194.54 194.54 708,600
May 3, 2024 191.47 191.47 184.10 185.48 185.48 486,200
May 2, 2024 190.38 191.29 179.02 186.93 186.93 945,200
May 1, 2024 187.29 192.94 183.26 189.95 189.95 1,001,800
Apr 30, 2024 194.20 200.35 188.65 189.33 189.33 971,300
Apr 29, 2024 191.35 193.43 189.32 192.80 192.80 583,300
Apr 26, 2024 187.21 190.91 185.90 190.40 190.40 768,700
Apr 25, 2024 181.86 185.90 180.51 185.20 185.20 359,500
Apr 24, 2024 186.92 189.60 183.86 187.25 187.25 512,600
Apr 23, 2024 183.10 188.52 181.68 184.79 184.79 812,200
Apr 22, 2024 179.26 184.29 174.75 181.89 181.89 732,400
Apr 19, 2024 185.57 185.57 177.33 178.07 178.07 837,200
Apr 18, 2024 187.10 190.61 183.01 185.10 185.10 819,800
Apr 17, 2024 187.92 188.80 183.67 184.76 184.76 352,200
Apr 16, 2024 182.49 189.23 182.49 187.92 187.92 862,100
Apr 15, 2024 193.61 195.17 183.93 184.25 184.25 762,900
Apr 12, 2024 196.58 198.41 191.92 193.11 193.11 708,900
Apr 11, 2024 200.92 202.31 197.52 200.19 200.19 800,800
Apr 10, 2024 203.32 207.47 195.05 199.91 199.91 1,859,600
Apr 9, 2024 219.68 219.68 213.04 215.75 215.75 613,100
Apr 8, 2024 218.46 218.67 211.52 215.43 215.43 406,300
Apr 5, 2024 213.35 217.61 211.52 217.00 217.00 658,700
Apr 4, 2024 219.50 226.82 213.28 213.99 213.99 609,100
Apr 3, 2024 212.98 219.19 212.98 215.39 215.39 300,700
Apr 2, 2024 215.74 216.61 211.11 214.90 214.90 617,800
Apr 1, 2024 223.81 225.54 216.14 221.00 221.00 662,300
Mar 28, 2024 225.63 227.91 223.11 225.87 225.87 351,600
Mar 27, 2024 230.86 231.38 223.36 226.85 226.85 505,700
Mar 26, 2024 226.36 232.24 225.00 229.02 229.02 366,000
Mar 25, 2024 231.12 231.12 225.14 225.15 225.15 347,300
Mar 22, 2024 229.44 231.41 224.50 228.00 228.00 389,800
Mar 21, 2024 235.00 239.00 228.95 229.25 229.25 697,300
Mar 20, 2024 225.00 234.41 223.29 232.38 232.38 1,010,600
Mar 19, 2024 219.70 223.97 214.93 223.18 223.18 444,500
Mar 18, 2024 220.41 223.57 216.97 223.22 223.22 240,200
Mar 15, 2024 215.62 218.11 213.28 217.00 217.00 906,500
Mar 14, 2024 219.47 220.46 215.10 217.58 217.58 383,800
Mar 13, 2024 221.28 224.20 219.20 219.44 219.44 431,700
Mar 12, 2024 217.83 225.80 216.84 224.74 224.74 578,900
Mar 11, 2024 217.62 220.58 216.02 217.10 217.10 498,900
Mar 8, 2024 224.34 229.77 219.72 220.45 220.45 409,200
Mar 7, 2024 228.62 228.62 222.30 226.73 226.73 434,500
Mar 6, 2024 221.94 226.84 220.57 224.47 224.47 481,500
Mar 5, 2024 227.94 230.50 215.17 218.27 218.27 872,800
Mar 4, 2024 231.21 233.52 229.70 230.15 230.15 905,400
Mar 1, 2024 226.49 229.52 218.87 228.92 228.92 1,000,200
Feb 29, 2024 219.00 223.96 218.00 223.01 223.01 1,104,000
Feb 28, 2024 218.63 220.74 213.74 217.42 217.42 749,600
Feb 27, 2024 218.80 218.80 215.21 217.44 217.44 538,600
Feb 26, 2024 213.90 218.79 207.68 216.00 216.00 1,857,300
Feb 23, 2024 209.20 210.48 205.44 207.90 207.90 841,300
Feb 22, 2024 213.99 217.56 207.16 207.61 207.61 1,147,500
Feb 21, 2024 211.00 213.28 206.72 207.98 207.98 1,232,200
Feb 20, 2024 224.45 224.70 214.50 217.32 217.32 1,227,100
Feb 16, 2024 222.00 228.51 220.00 225.30 225.30 1,243,800
Feb 15, 2024 220.33 222.28 216.05 222.16 222.16 1,115,900
Feb 14, 2024 217.07 220.62 215.18 219.95 219.95 1,444,200
Feb 13, 2024 205.63 222.01 205.50 215.11 215.11 2,169,900
Feb 12, 2024 199.00 217.84 197.00 212.01 212.01 5,162,500
Feb 9, 2024 231.58 239.22 229.36 235.92 235.92 2,290,800
Feb 8, 2024 219.03 228.18 219.00 227.07 227.07 1,126,300
Feb 7, 2024 218.82 220.74 216.40 217.96 217.96 712,500
Feb 6, 2024 214.71 217.25 208.66 215.36 215.36 539,600
Feb 5, 2024 214.05 217.22 207.35 211.94 211.94 415,700
Feb 2, 2024 211.50 216.94 209.00 214.06 214.06 441,000
Feb 1, 2024 211.92 212.24 201.65 211.12 211.12 490,400
Jan 31, 2024 215.66 216.89 208.53 210.04 210.04 594,900
Jan 30, 2024 219.30 219.30 216.68 218.08 218.08 468,100
Jan 29, 2024 211.82 219.33 211.82 218.80 218.80 729,600
Jan 26, 2024 205.31 210.14 205.00 208.63 208.63 575,800
Jan 25, 2024 211.01 214.35 205.85 208.00 208.00 496,900
Jan 24, 2024 218.33 218.97 209.18 209.71 209.71 709,600
Jan 23, 2024 205.69 216.92 205.22 215.99 215.99 1,123,900
Jan 22, 2024 200.00 209.77 199.00 202.94 202.94 1,001,700
Jan 19, 2024 194.89 195.90 190.90 195.63 195.63 352,800
Jan 18, 2024 194.38 196.40 188.26 193.04 193.04 497,500
Jan 17, 2024 193.00 193.76 186.10 191.11 191.11 473,600
Jan 16, 2024 189.44 195.45 187.12 195.19 195.19 509,500
Jan 12, 2024 193.73 195.37 189.75 190.71 190.71 423,600
Jan 11, 2024 194.48 197.39 188.50 193.19 193.19 481,600
Jan 10, 2024 192.78 196.99 191.54 192.16 192.16 671,500
Jan 9, 2024 183.39 193.14 182.43 192.05 192.05 1,152,400
Jan 8, 2024 178.73 189.34 178.14 185.47 185.47 766,100
Jan 5, 2024 177.73 181.18 175.97 176.79 176.79 785,000
Jan 4, 2024 171.24 173.07 170.00 172.10 172.10 366,700
Jan 3, 2024 173.50 179.73 171.42 171.92 171.92 581,500
Jan 2, 2024 183.82 185.53 177.48 177.89 177.89 857,800
Dec 29, 2023 191.29 193.71 187.00 187.81 187.81 215,800
Dec 28, 2023 189.00 191.62 186.58 190.89 190.89 354,200
Dec 27, 2023 190.00 192.69 189.14 189.49 189.49 244,100
Dec 26, 2023 190.00 191.48 188.12 189.07 189.07 237,200
Dec 22, 2023 189.00 190.86 186.01 189.46 189.46 534,900
Dec 21, 2023 192.54 194.09 186.51 188.13 188.13 552,700
Dec 20, 2023 189.92 196.78 189.33 189.71 189.71 776,700
Dec 19, 2023 198.51 199.68 190.03 194.36 194.36 1,471,900
Dec 18, 2023 189.15 198.10 188.85 197.03 197.03 991,500
Dec 15, 2023 192.57 194.01 187.04 189.07 189.07 951,200
Dec 14, 2023 185.51 195.14 184.24 190.77 190.77 1,719,000
Dec 13, 2023 176.06 182.70 173.73 181.50 181.50 649,900
Dec 12, 2023 177.94 178.89 174.12 175.42 175.42 607,300
Dec 11, 2023 175.00 181.46 175.00 178.00 178.00 567,300
Dec 8, 2023 173.85 176.75 173.50 175.03 175.03 535,400
Dec 7, 2023 180.38 180.38 172.21 174.08 174.08 659,900
Dec 6, 2023 183.00 185.81 172.65 176.80 176.80 1,652,200
Dec 5, 2023 181.53 182.93 179.34 182.72 182.72 800,800
Dec 4, 2023 175.13 185.77 175.05 182.14 182.14 1,757,000
Dec 1, 2023 176.80 179.48 174.00 176.37 176.37 1,183,400
Nov 30, 2023 177.66 180.99 173.75 179.84 179.84 1,690,600
Nov 29, 2023 182.00 182.98 174.58 175.00 175.00 1,743,300
Nov 28, 2023 178.52 181.80 177.64 179.85 179.85 1,179,900
Nov 27, 2023 175.00 180.50 174.61 178.88 178.88 1,372,900
Nov 24, 2023 175.27 176.76 174.00 175.05 175.05 232,500
Nov 22, 2023 172.02 176.99 170.76 175.00 175.00 1,380,200
Nov 21, 2023 171.06 173.04 169.46 170.60 170.60 574,300
Nov 20, 2023 170.00 172.93 168.28 172.59 172.59 1,420,100
Nov 17, 2023 169.50 169.93 167.00 169.70 169.70 779,900
Nov 16, 2023 169.00 172.00 166.86 168.55 168.55 1,020,300
Nov 15, 2023 165.00 173.85 162.06 171.22 171.22 1,494,700
Nov 14, 2023 160.00 164.97 159.22 163.69 163.69 1,291,200
Nov 13, 2023 156.20 161.42 150.10 154.83 154.83 3,725,800
Nov 10, 2023 135.43 142.13 133.50 140.12 140.12 1,144,400
Nov 9, 2023 144.55 144.97 135.45 135.55 135.55 653,700
Nov 8, 2023 146.00 147.71 140.29 140.99 140.99 1,413,000
Nov 7, 2023 137.71 144.43 133.20 142.00 142.00 1,263,000
Nov 6, 2023 133.27 133.59 128.62 129.92 129.92 560,600
Nov 3, 2023 127.00 132.31 125.28 131.96 131.96 874,600
Nov 2, 2023 130.19 130.73 126.00 127.67 127.67 673,100
Nov 1, 2023 130.00 130.18 125.00 127.26 127.26 576,200
Oct 31, 2023 130.00 130.41 127.04 129.99 129.99 700,600
Oct 30, 2023 131.70 133.60 128.87 129.97 129.97 630,800
Oct 27, 2023 128.10 130.16 125.56 129.24 129.24 579,100
Oct 26, 2023 129.00 131.36 122.13 125.52 125.52 799,400
Oct 25, 2023 138.04 138.04 127.80 128.66 128.66 507,600
Oct 24, 2023 138.52 143.75 136.25 138.49 138.49 533,400
Oct 23, 2023 130.32 138.47 128.85 137.77 137.77 1,012,300
Oct 20, 2023 137.36 137.76 129.65 132.01 132.01 1,514,200
Oct 19, 2023 141.13 141.76 136.73 138.88 138.88 754,400
Oct 18, 2023 143.99 144.85 139.23 139.27 139.27 404,300
Oct 17, 2023 143.22 146.39 142.45 144.61 144.61 940,900
Oct 16, 2023 142.02 149.43 139.74 145.63 145.63 551,600
Oct 13, 2023 142.24 143.57 138.41 140.08 140.08 791,300
Oct 12, 2023 147.32 148.77 142.13 144.55 144.55 564,700
Oct 11, 2023 152.53 153.24 146.98 148.07 148.07 778,700
Oct 10, 2023 152.25 155.02 149.46 149.64 149.64 761,800
Oct 9, 2023 149.76 154.68 146.13 152.02 152.02 1,159,400
Oct 6, 2023 150.14 160.57 149.44 158.62 158.62 372,200
Oct 5, 2023 154.77 155.77 150.98 152.62 152.62 343,500
Oct 4, 2023 154.21 156.04 151.32 155.05 155.05 300,500
Oct 3, 2023 159.20 159.50 150.79 151.96 151.96 358,900
Oct 2, 2023 158.78 163.46 158.00 160.99 160.99 495,100
Sep 29, 2023 160.73 164.19 158.54 159.22 159.22 353,500
Sep 28, 2023 151.13 159.38 150.22 158.87 158.87 467,000
Sep 27, 2023 151.64 154.07 150.33 153.05 153.05 476,800
Sep 26, 2023 154.00 156.60 150.62 150.77 150.77 576,700
Sep 25, 2023 155.24 158.39 154.62 155.62 155.62 571,400
Sep 22, 2023 160.00 162.99 156.46 157.00 157.00 548,800
Sep 21, 2023 156.15 159.16 155.40 158.43 158.43 678,600
Sep 20, 2023 160.17 163.18 158.24 158.44 158.44 342,600
Sep 19, 2023 161.20 162.13 157.29 160.08 160.08 526,500
Sep 18, 2023 160.98 163.88 160.98 161.99 161.99 287,600
Sep 15, 2023 162.70 164.00 160.07 163.38 163.38 521,800
Sep 14, 2023 165.17 166.64 158.33 164.07 164.07 967,200
Sep 13, 2023 167.16 170.60 165.18 165.36 165.36 344,900
Sep 12, 2023 170.02 172.21 163.00 168.39 168.39 910,600
Sep 11, 2023 171.77 176.85 170.16 175.66 175.66 486,600
Sep 8, 2023 174.69 176.13 170.60 171.20 171.20 346,200
Sep 7, 2023 168.69 174.64 166.10 173.64 173.64 491,200
Sep 6, 2023 172.35 174.83 169.54 172.71 172.71 406,000
Sep 5, 2023 176.59 178.66 173.11 174.24 174.24 405,300
Sep 1, 2023 177.37 177.98 173.78 176.59 176.59 376,300
Aug 31, 2023 176.64 179.62 176.05 177.44 177.44 649,400
Aug 30, 2023 171.52 176.81 171.37 176.50 176.50 275,600
Aug 29, 2023 168.65 177.25 167.38 172.48 172.48 482,500
Aug 28, 2023 170.16 171.92 167.43 169.18 169.18 384,700
Aug 25, 2023 165.04 171.03 164.15 169.19 169.19 378,100
Aug 24, 2023 175.09 175.49 163.95 164.40 164.40 400,100
Aug 23, 2023 167.12 176.74 165.91 172.60 172.60 565,200
Aug 22, 2023 168.59 169.52 164.64 167.13 167.13 367,100
Aug 21, 2023 162.91 167.00 162.38 165.68 165.68 479,700
Aug 18, 2023 159.30 161.73 156.38 161.07 161.07 509,500
Aug 17, 2023 166.44 166.45 160.61 162.14 162.14 740,000
Aug 16, 2023 162.27 167.57 161.82 165.53 165.53 718,700
Aug 15, 2023 167.76 170.09 161.56 163.22 163.22 848,200
Aug 14, 2023 157.48 175.74 156.00 169.11 169.11 2,497,900
Aug 11, 2023 152.00 157.71 151.99 155.84 155.84 1,559,900
Aug 10, 2023 154.95 156.47 151.37 155.32 155.32 868,400
Aug 9, 2023 156.07 156.07 151.90 152.49 152.49 593,800
Aug 8, 2023 159.33 159.33 151.08 154.49 154.49 869,100
Aug 7, 2023 163.02 163.74 157.63 162.96 162.96 742,200
Aug 4, 2023 171.72 172.16 160.80 160.99 160.99 624,700
Aug 3, 2023 164.00 167.09 161.82 165.99 165.99 534,500
Aug 2, 2023 176.22 176.50 165.44 166.10 166.10 1,161,500
Aug 1, 2023 177.56 180.06 174.01 177.86 177.86 496,400
Jul 31, 2023 180.93 184.90 180.10 180.78 180.78 452,900
Jul 28, 2023 180.00 181.47 175.00 179.23 179.23 365,200
Jul 27, 2023 181.61 182.97 172.60 175.31 175.31 550,700
Jul 26, 2023 174.81 181.04 173.83 178.85 178.85 448,400
Jul 25, 2023 173.19 177.31 173.16 175.04 175.04 381,500
Jul 24, 2023 175.05 176.85 169.55 171.84 171.84 362,100
Jul 21, 2023 177.05 178.00 169.83 173.22 173.22 519,300
Jul 20, 2023 181.00 183.44 173.06 173.58 173.58 504,200
Jul 19, 2023 188.79 189.15 175.95 182.26 182.26 902,500
Jul 18, 2023 185.96 188.53 183.22 186.72 186.72 553,600
Jul 17, 2023 175.27 186.83 174.79 184.57 184.57 792,700
Jul 14, 2023 178.50 181.72 174.00 174.56 174.56 428,000
Jul 13, 2023 177.98 181.28 176.24 179.05 179.05 588,400
Jul 12, 2023 179.32 180.00 171.40 175.91 175.91 833,500
Jul 11, 2023 166.55 175.45 164.72 175.26 175.26 639,200
Jul 10, 2023 160.51 167.44 159.75 166.34 166.34 430,000
Jul 7, 2023 165.06 167.00 161.27 161.86 161.86 508,400
Jul 6, 2023 164.01 165.13 158.14 163.67 163.67 797,500
Jul 5, 2023 165.32 168.74 160.61 167.57 167.57 907,700
Jul 3, 2023 169.00 169.52 163.24 166.82 166.82 389,000
Jun 30, 2023 172.25 172.78 169.08 171.22 171.22 749,600
Jun 29, 2023 172.00 173.92 165.82 169.11 169.11 938,600
Jun 28, 2023 166.58 176.03 165.48 172.72 172.72 1,108,700
Jun 27, 2023 167.36 169.12 163.93 168.11 168.11 536,100
Jun 26, 2023 168.49 171.29 163.01 163.88 163.88 505,200
Jun 23, 2023 173.27 173.96 168.76 169.52 169.52 394,300
Jun 22, 2023 170.59 179.17 167.83 176.76 176.76 600,900
Jun 21, 2023 176.51 177.39 166.40 171.29 171.29 573,100
Jun 20, 2023 176.84 181.84 173.26 174.80 174.80 622,200
Jun 16, 2023 185.00 187.00 176.82 178.81 178.81 967,900
Jun 15, 2023 175.80 183.50 168.88 182.77 182.77 905,900

Related Tickers

DDOG Datadog, Inc.
117.84
-1.42%
 
HUBS HubSpot, Inc.
584.71
+3.12%
 
TEAM Atlassian Corporation
160.09
+2.61%
 
DUOL Duolingo, Inc.
199.14
+0.62%
 
ASAN Asana, Inc.
12.33
-0.32%
 
NICE NICE Ltd.
167.90
-0.15%
 
APP AppLovin Corporation
77.52
+2.47%
 
BILL BILL Holdings, Inc.
48.43
+0.06%
 
TTD The Trade Desk, Inc.
95.66
+0.04%
 
FROG JFrog Ltd.
33.66
-0.91%