MONDY(MONDY)
MONDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $18.50 | $18.71 | $18.38 | $18.55 | 19,800 |
| 7/1/2026 | $17.88 | $18.23 | $17.87 | $18.16 | 29,400 |
| 6/30/2026 | $18.34 | $18.34 | $18.10 | $18.22 | 21,933 |
| 6/29/2026 | $19.00 | $19.00 | $18.66 | $18.79 | 16,200 |
| 6/26/2026 | $18.60 | $18.93 | $18.50 | $18.84 | 44,100 |
| 6/25/2026 | $18.94 | $19.18 | $18.94 | $19.01 | 17,917 |
| 6/24/2026 | $18.59 | $18.92 | $18.49 | $18.62 | 28,800 |
| 6/23/2026 | $18.65 | $18.92 | $18.61 | $18.71 | 45,606 |
| 6/22/2026 | $18.82 | $19.16 | $18.76 | $19.05 | 52,704 |
| 6/18/2026 | $19.01 | $19.40 | $19.01 | $19.23 | 32,500 |
| 6/17/2026 | $19.52 | $19.70 | $19.09 | $19.09 | 185,400 |
| 6/16/2026 | $19.68 | $20.09 | $19.66 | $19.91 | 22,006 |
| 6/15/2026 | $19.95 | $20.11 | $19.76 | $19.83 | 64,600 |
| 6/12/2026 | $19.38 | $19.53 | $19.18 | $19.33 | 52,714 |
| 6/11/2026 | $19.06 | $19.33 | $18.73 | $19.33 | 77,900 |
| 6/10/2026 | $19.18 | $19.45 | $19.14 | $19.14 | 18,700 |
| 6/9/2026 | $19.88 | $20.03 | $19.57 | $19.79 | 100,900 |
| 6/8/2026 | $19.73 | $20.05 | $19.73 | $19.83 | 26,200 |
| 6/5/2026 | $20.04 | $20.05 | $19.82 | $19.94 | 21,900 |
| 6/4/2026 | $20.25 | $20.39 | $20.16 | $20.39 | 27,401 |
| 6/3/2026 | $19.84 | $20.24 | $19.65 | $20.03 | 16,700 |
| 6/2/2026 | $19.81 | $20.23 | $19.78 | $20.05 | 11,636 |
| 6/1/2026 | $20.01 | $20.04 | $19.72 | $19.84 | 42,719 |
| 5/29/2026 | $20.48 | $20.87 | $20.30 | $20.30 | 35,000 |
| 5/28/2026 | $20.21 | $20.54 | $20.13 | $20.34 | 26,700 |
| 5/27/2026 | $20.69 | $20.75 | $20.43 | $20.63 | 33,637 |
| 5/26/2026 | $20.37 | $20.61 | $19.97 | $19.97 | 23,100 |
| 5/22/2026 | $19.80 | $20.13 | $19.78 | $19.91 | 29,600 |
| 5/21/2026 | $19.52 | $19.92 | $19.49 | $19.91 | 170,438 |
| 5/20/2026 | $19.58 | $20.23 | $19.46 | $19.97 | 392,600 |
| 5/19/2026 | $19.61 | $19.74 | $19.42 | $19.63 | 787,300 |
| 5/18/2026 | $20.22 | $20.29 | $19.13 | $19.40 | 1.02M |
| 5/15/2026 | $20.30 | $20.31 | $20.16 | $20.24 | 93,500 |
| 5/14/2026 | $20.90 | $21.03 | $20.60 | $20.77 | 42,200 |
| 5/13/2026 | $20.50 | $20.84 | $20.50 | $20.79 | 89,700 |
| 5/12/2026 | $20.83 | $20.90 | $20.57 | $20.90 | 160,849 |
| 5/11/2026 | $21.34 | $21.34 | $21.05 | $21.18 | 157,807 |
| 5/8/2026 | $21.61 | $21.64 | $21.45 | $21.57 | 54,500 |
| 5/7/2026 | $21.79 | $21.89 | $21.37 | $21.54 | 23,911 |
| 5/6/2026 | $22.15 | $22.27 | $22.06 | $22.23 | 52,340 |
| 5/5/2026 | $21.28 | $21.71 | $21.28 | $21.51 | 41,212 |
| 5/4/2026 | $21.21 | $21.29 | $20.86 | $20.95 | 52,200 |
| 5/1/2026 | $20.99 | $21.63 | $20.99 | $21.16 | 56,400 |
| 4/30/2026 | $20.81 | $20.96 | $20.69 | $20.77 | 42,100 |
| 4/29/2026 | $20.33 | $20.69 | $20.25 | $20.51 | 60,702 |
| 4/28/2026 | $20.10 | $20.35 | $19.94 | $20.22 | 86,600 |
| 4/27/2026 | $20.01 | $20.35 | $20.01 | $20.16 | 83,926 |
| 4/24/2026 | $20.91 | $20.95 | $20.43 | $20.60 | 60,043 |
| 4/23/2026 | $22.69 | $22.94 | $22.61 | $22.71 | 19,100 |
| 4/22/2026 | $22.87 | $23.12 | $22.73 | $22.86 | 37,800 |
| 4/21/2026 | $23.19 | $23.33 | $22.86 | $22.88 | 25,700 |
| 4/20/2026 | $23.47 | $23.62 | $23.24 | $23.38 | 78,200 |
| 4/17/2026 | $23.65 | $23.84 | $23.50 | $23.79 | 29,612 |
| 4/16/2026 | $23.87 | $23.87 | $23.12 | $23.17 | 16,104 |
| 4/15/2026 | $23.48 | $23.85 | $23.44 | $23.52 | 23,700 |
| 4/14/2026 | $23.72 | $23.72 | $23.39 | $23.57 | 22,613 |
| 4/13/2026 | $23.09 | $23.62 | $23.03 | $23.44 | 80,000 |
| 4/10/2026 | $23.54 | $23.63 | $23.19 | $23.27 | 17,300 |
| 4/9/2026 | $23.24 | $23.36 | $23.03 | $23.27 | 23,600 |
| 4/8/2026 | $23.74 | $23.98 | $23.58 | $23.90 | 25,600 |
| 4/7/2026 | $22.53 | $22.85 | $22.35 | $22.44 | 37,600 |
| 4/6/2026 | $22.48 | $23.33 | $22.48 | $22.90 | 30,300 |