MONDY(MONDY)
MONDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $24.04 | $24.16 | $23.62 | $23.67 | 21,600 |
| 8/27/2026 | $23.87 | $24.01 | $23.79 | $24.00 | 9,939 |
| 8/26/2026 | $23.59 | $23.97 | $23.51 | $23.84 | 6,620 |
| 8/25/2026 | $23.61 | $23.96 | $23.36 | $23.47 | 13,909 |
| 8/24/2026 | $23.48 | $23.73 | $23.34 | $23.73 | 24,800 |
| 8/21/2026 | $23.35 | $23.68 | $23.35 | $23.45 | 16,100 |
| 8/20/2026 | $23.49 | $23.77 | $23.47 | $23.51 | 8,000 |
| 8/19/2026 | $23.39 | $23.57 | $23.35 | $23.53 | 13,700 |
| 8/18/2026 | $23.51 | $23.55 | $23.36 | $23.45 | 22,700 |
| 8/17/2026 | $23.62 | $23.91 | $23.48 | $23.63 | 45,900 |
| 8/14/2026 | $23.93 | $23.98 | $23.81 | $23.94 | 44,100 |
| 8/13/2026 | $24.12 | $24.24 | $23.74 | $23.92 | 15,337 |
| 8/12/2026 | $24.41 | $24.42 | $24.13 | $24.26 | 7,100 |
| 8/11/2026 | $24.49 | $24.57 | $24.32 | $24.41 | 41,719 |
| 8/10/2026 | $24.75 | $24.82 | $24.63 | $24.79 | 45,700 |
| 8/7/2026 | $24.84 | $25.02 | $24.73 | $24.83 | 24,300 |
| 8/6/2026 | $25.14 | $25.15 | $24.35 | $24.35 | 13,037 |
| 8/5/2026 | $24.61 | $24.63 | $24.13 | $24.45 | 43,600 |
| 8/4/2026 | $24.41 | $24.95 | $24.41 | $24.93 | 16,400 |
| 8/3/2026 | $24.49 | $24.49 | $24.00 | $24.18 | 15,600 |
| 7/31/2026 | $23.97 | $24.24 | $23.90 | $24.16 | 19,042 |
| 7/30/2026 | $23.88 | $23.97 | $23.53 | $23.70 | 23,929 |
| 7/29/2026 | $20.78 | $21.17 | $20.58 | $21.07 | 24,700 |
| 7/28/2026 | $20.32 | $21.06 | $20.31 | $20.92 | 14,817 |
| 7/27/2026 | $20.53 | $20.61 | $20.12 | $20.12 | 22,300 |
| 7/24/2026 | $19.49 | $19.67 | $19.43 | $19.60 | 44,200 |
| 7/23/2026 | $19.22 | $19.66 | $19.22 | $19.49 | 42,214 |
| 7/22/2026 | $19.97 | $20.07 | $19.86 | $19.98 | 141,200 |
| 7/21/2026 | $19.41 | $19.72 | $19.32 | $19.66 | 27,309 |
| 7/20/2026 | $19.82 | $19.82 | $19.50 | $19.51 | 146,400 |
| 7/17/2026 | $20.52 | $20.67 | $20.18 | $20.22 | 23,400 |
| 7/16/2026 | $19.63 | $20.01 | $19.63 | $19.86 | 31,200 |
| 7/15/2026 | $19.01 | $19.35 | $18.99 | $19.23 | 23,902 |
| 7/14/2026 | $18.96 | $19.00 | $18.70 | $18.88 | 25,022 |
| 7/13/2026 | $18.93 | $19.18 | $18.67 | $18.82 | 26,620 |
| 7/10/2026 | $19.09 | $19.23 | $18.98 | $19.01 | 22,011 |
| 7/9/2026 | $18.48 | $18.84 | $18.46 | $18.84 | 47,900 |
| 7/8/2026 | $18.63 | $18.66 | $18.37 | $18.63 | 27,432 |
| 7/7/2026 | $19.18 | $19.18 | $18.78 | $18.81 | 18,700 |
| 7/6/2026 | $18.89 | $19.09 | $18.79 | $18.91 | 30,036 |
| 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 |