NasdaqGS - Nasdaq Real Time Price USD

monday.com Ltd. (MNDY)

Compare
Time to buy MNDY?
234.80 +2.95 (+1.27%)
At close: December 24 at 4:00:00 PM EST
233.58 -1.22 (-0.52%)
After hours: December 24 at 4:58:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 232.33 235.06 230.30 234.80 234.80 298,000
Dec 23, 2024 244.00 244.27 229.50 231.85 231.85 972,500
Dec 20, 2024 217.67 246.00 213.70 242.49 242.49 2,237,900
Dec 19, 2024 234.71 235.30 221.61 224.69 224.69 1,876,700
Dec 18, 2024 250.38 250.89 230.59 231.99 231.99 2,972,900
Dec 17, 2024 272.50 274.42 251.46 251.80 251.80 2,161,500
Dec 16, 2024 273.26 276.60 266.42 273.33 273.33 903,500
Dec 13, 2024 277.84 280.92 272.00 273.08 273.08 488,600
Dec 12, 2024 276.52 286.85 276.27 282.04 282.04 415,200
Dec 11, 2024 284.51 284.52 276.51 278.03 278.03 622,800
Dec 10, 2024 287.68 289.98 272.25 276.43 276.43 863,000
Dec 9, 2024 299.50 302.77 288.25 290.19 290.19 548,700
Dec 6, 2024 290.76 302.00 290.02 297.07 297.07 688,100
Dec 5, 2024 295.99 295.99 283.71 285.02 285.02 572,400
Dec 4, 2024 282.01 295.00 265.00 292.80 292.80 1,078,100
Dec 3, 2024 274.87 283.68 273.74 280.80 280.80 508,700
Dec 2, 2024 285.00 285.98 274.27 274.70 274.70 787,200
Nov 29, 2024 286.95 289.06 284.54 285.36 285.36 250,200
Nov 27, 2024 291.66 291.99 279.79 286.95 286.95 654,900
Nov 26, 2024 296.89 302.29 292.43 293.00 293.00 666,200
Nov 25, 2024 291.88 298.22 289.94 296.10 296.10 1,043,800
Nov 22, 2024 278.03 293.25 278.03 284.59 284.59 1,301,300
Nov 21, 2024 263.27 278.20 263.27 276.26 276.26 1,191,900
Nov 20, 2024 257.70 261.71 255.50 260.15 260.15 438,100
Nov 19, 2024 253.50 258.52 252.50 257.02 257.02 841,800
Nov 18, 2024 259.82 265.91 254.05 255.46 255.46 1,099,800
Nov 15, 2024 264.41 267.00 257.74 262.89 262.89 855,100
Nov 14, 2024 270.00 270.34 260.38 268.90 268.90 1,035,500
Nov 13, 2024 261.50 275.51 257.08 269.16 269.16 1,854,800
Nov 12, 2024 275.00 283.56 260.59 260.59 260.59 2,127,200
Nov 11, 2024 269.00 280.00 256.01 275.21 275.21 4,011,500
Nov 8, 2024 318.00 324.99 312.00 324.31 324.31 816,500
Nov 7, 2024 316.03 322.41 312.79 318.56 318.56 753,800
Nov 6, 2024 307.81 316.39 304.69 316.03 316.03 476,700
Nov 5, 2024 296.56 299.98 295.12 296.95 296.95 644,700
Nov 4, 2024 297.31 300.40 294.67 295.78 295.78 496,700
Nov 1, 2024 295.48 300.89 283.63 299.55 299.55 567,000
Oct 31, 2024 299.88 299.90 291.65 293.87 293.87 464,300
Oct 30, 2024 303.75 304.34 298.48 300.23 300.23 207,500
Oct 29, 2024 296.50 306.80 294.64 302.50 302.50 385,400
Oct 28, 2024 300.00 302.17 293.59 297.35 297.35 318,100
Oct 25, 2024 300.00 302.57 296.77 299.61 299.61 642,100
Oct 24, 2024 285.92 297.27 284.73 297.27 297.27 508,000
Oct 23, 2024 289.38 289.38 282.07 282.52 282.52 319,600
Oct 22, 2024 289.00 290.17 287.48 289.38 289.38 285,100
Oct 21, 2024 288.55 290.94 284.37 289.72 289.72 254,900
Oct 18, 2024 290.52 290.52 286.11 287.31 287.31 150,400
Oct 17, 2024 288.56 289.00 284.35 285.86 285.86 296,600
Oct 16, 2024 287.05 287.05 279.15 284.31 284.31 208,500
Oct 15, 2024 290.06 291.08 277.29 285.83 285.83 454,500
Oct 14, 2024 291.89 293.88 288.08 291.73 291.73 309,900
Oct 11, 2024 284.16 289.98 282.26 289.56 289.56 462,500
Oct 10, 2024 280.00 285.84 278.63 282.61 282.61 486,900
Oct 9, 2024 277.50 282.79 273.15 280.01 280.01 307,600
Oct 8, 2024 274.06 278.99 274.06 277.14 277.14 264,600
Oct 7, 2024 276.46 277.59 271.66 273.87 273.87 271,800
Oct 4, 2024 280.34 281.25 276.09 277.59 277.59 400,200
Oct 3, 2024 270.22 277.38 267.68 275.99 275.99 471,700
Oct 2, 2024 267.99 272.90 265.18 271.34 271.34 246,100
Oct 1, 2024 280.60 281.11 264.21 269.14 269.14 603,900
Sep 30, 2024 270.00 278.00 268.43 277.77 277.77 539,500
Sep 27, 2024 273.85 275.00 269.20 271.97 271.97 363,200
Sep 26, 2024 284.07 285.00 270.16 273.09 273.09 427,900
Sep 25, 2024 284.00 285.64 280.50 280.70 280.70 326,800
Sep 24, 2024 279.48 284.08 276.33 281.64 281.64 372,800
Sep 23, 2024 279.99 280.17 274.15 277.93 277.93 1,018,100
Sep 20, 2024 273.15 281.26 273.15 280.17 280.17 525,600
Sep 19, 2024 269.62 277.94 267.29 274.33 274.33 538,700
Sep 18, 2024 258.05 263.20 254.33 261.17 261.17 317,400
Sep 17, 2024 264.37 268.01 257.42 258.93 258.93 381,200
Sep 16, 2024 257.00 263.96 256.18 263.13 263.13 339,000
Sep 13, 2024 259.03 264.69 255.47 255.73 255.73 321,300
Sep 12, 2024 251.97 260.03 251.01 258.99 258.99 386,400
Sep 11, 2024 243.01 250.51 242.59 250.24 250.24 302,000
Sep 10, 2024 247.11 247.46 242.96 243.33 243.33 196,600
Sep 9, 2024 242.11 246.11 240.56 244.47 244.47 436,700
Sep 6, 2024 250.38 252.56 240.65 241.08 241.08 311,900
Sep 5, 2024 246.39 251.26 243.95 249.12 249.12 374,000
Sep 4, 2024 246.25 251.93 244.71 247.84 247.84 345,800
Sep 3, 2024 261.01 261.20 248.36 250.78 250.78 627,100
Aug 30, 2024 263.50 266.59 259.78 265.89 265.89 338,800
Aug 29, 2024 257.12 267.66 257.12 263.95 263.95 551,300
Aug 28, 2024 258.40 260.15 253.70 256.17 256.17 321,100
Aug 27, 2024 260.39 264.42 258.33 259.41 259.41 328,000
Aug 26, 2024 263.74 266.14 260.96 263.36 263.36 260,600
Aug 23, 2024 265.13 266.18 260.40 263.42 263.42 342,800
Aug 22, 2024 266.49 270.78 261.53 262.34 262.34 334,300
Aug 21, 2024 269.31 269.42 264.29 266.50 266.50 318,700
Aug 20, 2024 269.63 272.77 263.44 268.69 268.69 488,300
Aug 19, 2024 264.40 270.00 263.57 270.00 270.00 610,500
Aug 16, 2024 259.39 263.79 253.51 263.38 263.38 564,900
Aug 15, 2024 262.00 264.00 259.36 260.79 260.79 810,200
Aug 14, 2024 260.00 264.00 256.14 259.36 259.36 830,800
Aug 13, 2024 265.00 265.97 257.49 262.18 262.18 1,100,600
Aug 12, 2024 248.44 260.58 240.30 259.05 259.05 2,843,500
Aug 9, 2024 215.14 225.85 215.14 225.70 225.70 1,084,600
Aug 8, 2024 211.18 218.80 210.20 215.89 215.89 747,900
Aug 7, 2024 212.77 218.50 206.29 207.42 207.42 562,200
Aug 6, 2024 207.40 211.63 204.31 208.74 208.74 630,700
Aug 5, 2024 189.00 208.85 188.01 202.41 202.41 823,400
Aug 2, 2024 208.65 209.35 198.80 203.61 203.61 723,400
Aug 1, 2024 228.45 228.46 211.55 217.08 217.08 690,200
Jul 31, 2024 232.66 234.57 228.52 229.81 229.81 465,000
Jul 30, 2024 234.56 236.95 227.11 227.74 227.74 505,200
Jul 29, 2024 239.98 240.75 233.06 233.65 233.65 253,400
Jul 26, 2024 240.00 243.74 234.79 237.97 237.97 410,900
Jul 25, 2024 230.01 240.01 224.74 236.10 236.10 445,900
Jul 24, 2024 235.25 237.91 229.01 229.84 229.84 450,900
Jul 23, 2024 233.30 238.52 232.89 236.49 236.49 278,800
Jul 22, 2024 231.50 236.57 229.60 235.64 235.64 268,400
Jul 19, 2024 226.81 231.65 224.94 228.65 228.65 234,800
Jul 18, 2024 230.53 231.64 221.83 227.09 227.09 360,500
Jul 17, 2024 233.14 234.97 228.20 230.28 230.28 428,200
Jul 16, 2024 236.57 241.85 234.41 237.16 237.16 307,500
Jul 15, 2024 233.00 239.87 231.37 236.53 236.53 542,100
Jul 12, 2024 230.25 233.94 227.99 231.58 231.58 508,900
Jul 11, 2024 235.37 240.92 230.52 231.33 231.33 583,000
Jul 10, 2024 238.55 238.91 228.13 234.61 234.61 677,000
Jul 9, 2024 250.55 250.55 236.76 237.74 237.74 470,000
Jul 8, 2024 250.00 251.48 240.66 244.24 244.24 459,000
Jul 5, 2024 243.15 249.10 242.37 248.98 248.98 396,000
Jul 3, 2024 237.03 245.00 236.77 243.31 243.31 274,100
Jul 2, 2024 237.90 240.32 235.95 237.03 237.03 423,500
Jul 1, 2024 239.75 240.76 234.08 239.97 239.97 469,500
Jun 28, 2024 238.64 243.36 237.00 240.76 240.76 577,500
Jun 27, 2024 229.25 239.38 229.25 236.28 236.28 651,700
Jun 26, 2024 227.78 231.33 224.37 229.52 229.52 761,000
Jun 25, 2024 222.45 223.84 219.46 223.78 223.78 372,600
Jun 24, 2024 219.66 222.93 217.40 221.68 221.68 425,900
Jun 21, 2024 211.77 225.34 210.00 224.97 224.97 934,100
Jun 20, 2024 224.19 224.34 215.08 217.70 217.70 651,900
Jun 18, 2024 222.15 227.76 220.64 225.08 225.08 437,300
Jun 17, 2024 225.65 226.18 220.86 222.34 222.34 323,900
Jun 14, 2024 228.05 228.31 225.00 226.58 226.58 360,500
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

Related Tickers

DDOG Datadog, Inc.
148.40
+0.64%
 
ASAN Asana, Inc.
21.98
+2.38%
 
APP AppLovin Corporation
341.83
-0.87%
 
TEAM Atlassian Corporation
257.49
+2.42%
 
BILL BILL Holdings, Inc.
87.04
-2.69%
 
WDAY Workday, Inc.
269.04
+1.38%
 
PAYC Paycom Software, Inc.
209.75
+1.37%
 
NOW ServiceNow, Inc.
1,105.56
+1.59%
 
DUOL Duolingo, Inc.
340.39
+0.79%
 
TTD The Trade Desk, Inc.
123.96
+1.88%