monday.com Ltd.MNDYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $139.35 | $139.51 | $129.99 | $130.33 | 2.56M |
| 1/13/2026 | $146.33 | $147.39 | $137.08 | $139.22 | 2.08M |
| 1/12/2026 | $146.85 | $147.36 | $142.82 | $146.35 | 998,193 |
| 1/9/2026 | $148.83 | $149.40 | $146.41 | $148.03 | 599,150 |
| 1/8/2026 | $149.82 | $151.00 | $143.79 | $147.67 | 1.24M |
| 1/7/2026 | $147.30 | $150.62 | $146.36 | $149.95 | 1.04M |
| 1/6/2026 | $143.00 | $147.70 | $142.09 | $146.91 | 1.75M |
| 1/5/2026 | $144.56 | $149.67 | $142.50 | $142.77 | 1.96M |
| 1/2/2026 | $148.43 | $149.17 | $142.79 | $143.42 | 1.21M |
| 12/31/2025 | $145.32 | $148.32 | $144.70 | $147.56 | 886,300 |
| 12/30/2025 | $145.22 | $149.26 | $145.19 | $145.32 | 789,231 |
| 12/29/2025 | $144.35 | $147.12 | $143.50 | $145.38 | 859,500 |
| 12/26/2025 | $146.50 | $146.50 | $144.20 | $145.78 | 594,815 |
| 12/24/2025 | $144.67 | $147.05 | $144.60 | $146.10 | 306,238 |
| 12/23/2025 | $147.25 | $147.25 | $143.61 | $145.09 | 967,900 |
| 12/22/2025 | $149.50 | $151.46 | $147.75 | $148.15 | 893,100 |
| 12/19/2025 | $145.55 | $148.72 | $145.52 | $147.08 | 1.49M |
| 12/18/2025 | $147.38 | $150.09 | $145.09 | $145.52 | 1.30M |
| 12/17/2025 | $150.50 | $152.49 | $144.25 | $144.67 | 1.79M |
| 12/16/2025 | $150.56 | $153.91 | $149.70 | $150.14 | 1.75M |
| 12/15/2025 | $156.51 | $156.90 | $150.66 | $151.06 | 791,216 |
| 12/12/2025 | $162.24 | $163.34 | $156.74 | $156.94 | 820,632 |
| 12/11/2025 | $159.40 | $163.56 | $158.22 | $161.86 | 911,108 |
| 12/10/2025 | $161.41 | $162.20 | $157.80 | $159.40 | 710,900 |
| 12/9/2025 | $161.24 | $163.35 | $160.31 | $162.51 | 835,366 |
| 12/8/2025 | $156.94 | $164.49 | $156.90 | $161.97 | 1.10M |
| 12/5/2025 | $153.60 | $159.70 | $153.27 | $156.94 | 978,175 |
| 12/4/2025 | $155.89 | $158.06 | $152.41 | $154.76 | 1.10M |
| 12/3/2025 | $147.66 | $155.41 | $147.00 | $152.52 | 1.37M |
| 12/2/2025 | $150.80 | $151.54 | $148.00 | $148.60 | 765,542 |
| 12/1/2025 | $142.88 | $151.13 | $141.20 | $149.91 | 1.56M |
| 11/28/2025 | $146.05 | $147.88 | $141.96 | $143.86 | 940,308 |
| 11/26/2025 | $148.97 | $148.97 | $144.25 | $144.97 | 798,300 |
| 11/25/2025 | $145.00 | $148.63 | $143.52 | $147.78 | 1.56M |
| 11/24/2025 | $147.43 | $148.74 | $143.26 | $145.24 | 2.18M |
| 11/21/2025 | $145.20 | $149.33 | $141.58 | $146.85 | 1.54M |
| 11/20/2025 | $151.52 | $153.50 | $144.53 | $145.23 | 1.06M |
| 11/19/2025 | $151.82 | $152.84 | $147.14 | $148.92 | 1.32M |
| 11/18/2025 | $149.25 | $153.74 | $147.17 | $153.18 | 1.26M |
| 11/17/2025 | $160.43 | $161.43 | $149.88 | $150.34 | 1.87M |
| 11/14/2025 | $157.11 | $164.16 | $156.35 | $160.54 | 1.92M |
| 11/13/2025 | $158.50 | $162.71 | $157.43 | $160.61 | 1.22M |
| 11/12/2025 | $164.93 | $166.30 | $157.00 | $159.11 | 1.83M |
| 11/11/2025 | $166.21 | $169.76 | $163.51 | $165.18 | 2.86M |
| 11/10/2025 | $151.39 | $167.50 | $151.00 | $166.21 | 6.42M |
| 11/7/2025 | $176.18 | $190.72 | $176.18 | $189.59 | 1.65M |
| 11/6/2025 | $188.00 | $188.00 | $178.10 | $181.02 | 1.71M |
| 11/5/2025 | $192.86 | $194.91 | $190.53 | $192.23 | 796,846 |
| 11/4/2025 | $200.26 | $200.62 | $192.12 | $192.67 | 741,405 |
| 11/3/2025 | $205.58 | $210.49 | $204.06 | $205.12 | 938,950 |
| 10/31/2025 | $198.13 | $207.65 | $198.13 | $205.24 | 764,877 |
| 10/30/2025 | $194.97 | $205.60 | $192.61 | $198.90 | 723,345 |
| 10/29/2025 | $199.30 | $201.49 | $195.82 | $195.94 | 616,065 |
| 10/28/2025 | $198.00 | $202.31 | $197.10 | $200.52 | 486,569 |
| 10/27/2025 | $198.50 | $202.00 | $197.10 | $198.78 | 475,529 |
| 10/24/2025 | $199.00 | $202.00 | $196.57 | $197.41 | 473,521 |
| 10/23/2025 | $191.59 | $197.30 | $191.32 | $196.23 | 637,637 |
| 10/22/2025 | $192.50 | $193.42 | $188.41 | $190.68 | 676,628 |
| 10/21/2025 | $185.24 | $198.15 | $185.24 | $192.28 | 836,812 |
| 10/20/2025 | $182.53 | $186.72 | $182.09 | $186.02 | 660,751 |
| 10/17/2025 | $176.23 | $182.08 | $176.00 | $181.58 | 653,587 |