tiprankstipranks
Trending News
More News >
Monday.com (MNDY)
NASDAQ:MNDY
US Market
Advertisement

Monday.com (MNDY) Historical Prices

Compare
2,218 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
177.11
182.22
176.35
181.80
181.80
+3.35%
1,261,279
1.37
Aug 26, 2025
175.81
178.42
173.58
175.91
175.91
+0.30%
1,258,399
1.39
Aug 25, 2025
178.05
179.90
174.90
175.39
175.39
-1.41%
836,637
0.93
Aug 22, 2025
171.01
178.89
169.34
177.89
177.89
+3.75%
1,058,022
1.20
Aug 21, 2025
166.74
172.48
166.22
171.46
171.46
-1.10%
1,329,350
1.52
Aug 20, 2025
175.93
176.34
171.88
173.37
173.37
-1.54%
1,194,509
1.38
Aug 19, 2025
180.13
181.75
175.33
176.09
176.09
-1.63%
1,739,258
2.06
Aug 18, 2025
175.75
180.51
174.74
179.01
179.01
+1.86%
1,372,524
1.65
Aug 15, 2025
176.92
180.30
175.22
175.74
175.74
-0.67%
1,664,449
2.04
Aug 14, 2025
178.25
179.50
173.56
176.92
176.92
-0.89%
2,358,633
2.98
Aug 13, 2025
176.28
182.57
174.15
178.51
178.51
+3.69%
3,444,065
4.56
Aug 12, 2025
180.15
183.49
171.54
172.15
172.15
-1.14%
4,879,822
6.86
Aug 11, 2025
188.34
189.36
173.20
174.13
174.13
-29.80%
9,151,051
15.61
Aug 08, 2025
251.45
252.86
241.27
248.04
248.04
+0.26%
1,218,450
2.12
Aug 07, 2025
263.11
264.00
242.52
247.40
247.40
-4.29%
1,166,968
2.06
Aug 06, 2025
259.40
263.48
253.04
258.50
258.50
+3.42%
1,136,051
2.05
Aug 05, 2025
249.75
252.74
246.77
249.96
249.96
+0.08%
685,475
1.25
Aug 04, 2025
254.76
256.70
247.01
249.75
249.75
-0.32%
873,582
1.61
Aug 01, 2025
257.05
257.55
247.16
250.54
250.54
-4.48%
1,190,377
2.22
Jul 31, 2025
279.68
279.68
261.94
262.29
262.29
-5.56%
995,875
1.89
Jul 30, 2025
281.87
281.87
274.38
277.73
277.73
-0.97%
547,526
1.04
Jul 29, 2025
288.67
293.18
276.04
280.45
280.45
-1.27%
737,506
1.41
Jul 28, 2025
294.00
295.00
283.75
284.06
284.06
-2.80%
402,896
0.77
Jul 25, 2025
288.44
294.60
285.24
292.24
292.24
+1.03%
311,702
0.58
Jul 24, 2025
294.55
296.46
287.58
289.27
289.27
-0.66%
228,334
0.42
Jul 23, 2025
289.72
296.94
288.36
291.18
291.18
+1.27%
408,678
0.76
Jul 22, 2025
282.46
289.59
279.81
287.54
287.54
+1.19%
335,974
0.62
Jul 21, 2025
293.00
293.00
283.74
284.15
284.15
-2.62%
461,108
0.85
Jul 18, 2025
292.81
292.81
285.42
291.80
291.80
+0.68%
272,476
0.50
Jul 17, 2025
289.12
292.66
285.34
289.84
289.84
+0.97%
279,882
0.51
Jul 16, 2025
285.32
287.96
280.40
287.05
287.05
+1.00%
421,136
0.76
Jul 15, 2025
291.61
293.19
282.63
284.21
284.21
-2.31%
416,606
0.74
Jul 14, 2025
284.70
291.08
282.00
290.92
290.92
+2.22%
361,084
0.62
Jul 11, 2025
298.53
301.00
283.73
284.61
284.61
-5.50%
674,581
1.15
Jul 10, 2025
310.19
315.00
293.82
301.19
301.19
-2.72%
548,593
0.92
Jul 09, 2025
308.08
314.43
306.86
309.62
309.62
+1.20%
496,178
0.82
Jul 08, 2025
308.98
309.11
303.05
305.95
305.95
-0.47%
358,090
0.57
Jul 07, 2025
305.56
307.87
302.30
307.39
307.39
>-0.01%
403,670
0.63
Jul 03, 2025
304.71
313.50
304.37
307.40
307.40
+2.51%
296,823
0.46
Jul 02, 2025
300.38
306.00
295.55
299.86
299.86
-1.28%
366,501
0.55
Jul 01, 2025
311.15
312.85
297.38
303.76
303.76
-3.41%
514,617
0.77
Jun 30, 2025
310.47
316.98
310.00
314.48
314.48
+2.12%
502,752
0.75
Jun 27, 2025
306.98
312.50
302.65
307.96
307.96
+0.80%
530,821
0.79
Jun 26, 2025
300.00
305.87
294.50
305.52
305.52
+2.40%
374,209
0.55
Jun 25, 2025
302.32
305.41
293.83
298.36
298.36
-0.66%
241,956
0.36
Jun 24, 2025
296.55
302.64
294.01
300.33
300.33
+4.03%
667,273
0.98
Jun 23, 2025
277.52
289.62
274.00
288.69
288.69
+2.93%
380,147
0.56
Jun 20, 2025
289.33
293.65
279.86
280.46
280.46
-2.42%
544,541
0.80
Jun 18, 2025
290.98
295.87
286.76
287.43
287.43
-0.68%
362,651
0.53
Jun 17, 2025
282.33
290.51
281.14
289.40
289.40
-0.04%
470,518
0.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis