NasdaqGS - Delayed Quote USD

monday.com Ltd. (MNDY)

91.07 -6.26 (-6.43%)

At close: September 4 at 4:00:01 PM EDT

90.97 -0.10 (-0.11%)

After hours: September 4 at 7:55:53 PM EDT

Trade MNDY on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	94.79	95.41	89.01	91.07	91.07	943,900
Sep 3, 2026	97.67	100.03	94.82	97.33	97.33	811,600
Sep 2, 2026	96.30	97.37	93.24	94.44	94.44	869,600
Sep 1, 2026	98.69	100.06	95.79	96.51	96.51	1,088,400
Aug 31, 2026	99.90	102.00	99.13	101.14	101.14	1,142,300
Aug 28, 2026	99.01	102.00	99.01	100.71	100.71	815,400
Aug 27, 2026	95.13	101.35	95.13	99.50	99.50	1,441,000
Aug 26, 2026	90.06	93.57	89.45	92.55	92.55	1,388,500
Aug 25, 2026	92.36	95.25	91.40	93.23	93.23	1,595,800
Aug 24, 2026	91.26	95.00	90.66	94.25	94.25	1,425,600
Aug 21, 2026	90.80	93.62	88.51	90.73	90.73	792,200
Aug 20, 2026	89.74	92.89	89.51	91.30	91.30	691,700
Aug 19, 2026	87.81	93.33	87.81	91.01	91.01	993,900
Aug 18, 2026	84.06	89.76	83.30	88.04	88.04	1,188,100
Aug 17, 2026	86.12	86.25	82.72	83.33	83.33	1,068,800
Aug 14, 2026	94.02	94.10	87.36	87.52	87.52	1,230,500
Aug 13, 2026	87.00	95.15	83.51	94.29	94.29	2,191,800
Aug 12, 2026	85.22	86.61	83.46	85.95	85.95	1,494,000
Aug 11, 2026	86.52	88.24	83.90	87.47	87.47	1,782,300
Aug 10, 2026	81.40	88.99	80.22	88.62	88.62	4,829,100
Aug 7, 2026	92.94	94.40	91.30	93.13	93.13	2,506,700
Aug 6, 2026	86.63	88.13	84.56	87.57	87.57	1,130,600
Aug 5, 2026	95.00	95.46	90.17	91.45	91.45	1,304,400
Aug 4, 2026	87.25	94.12	87.12	93.80	93.80	985,900
Aug 3, 2026	89.91	92.20	88.26	88.92	88.92	1,120,100
Jul 31, 2026	86.12	89.77	85.25	87.15	87.15	909,900
Jul 30, 2026	85.67	88.38	83.16	88.16	88.16	2,274,300
Jul 29, 2026	87.63	91.97	86.74	90.25	90.25	1,793,200
Jul 28, 2026	83.63	89.34	83.57	87.09	87.09	1,493,300
Jul 27, 2026	78.97	83.72	78.50	82.10	82.10	3,052,400
Jul 24, 2026	73.75	77.58	73.61	77.43	77.43	3,078,200
Jul 23, 2026	75.58	76.68	71.17	71.74	71.74	1,531,700
Jul 22, 2026	74.03	74.35	69.10	73.91	73.91	2,410,100
Jul 21, 2026	75.08	78.25	72.08	72.84	72.84	2,027,000
Jul 20, 2026	77.47	79.89	75.16	76.75	76.75	1,821,300
Jul 17, 2026	78.56	80.74	77.58	78.69	78.69	1,095,800
Jul 16, 2026	81.07	81.39	77.29	79.03	79.03	1,407,500
Jul 15, 2026	83.07	84.78	80.41	80.71	80.71	1,046,700
Jul 14, 2026	80.01	84.00	79.44	81.84	81.84	1,249,400
Jul 13, 2026	84.12	87.41	83.25	86.84	86.84	941,000
Jul 10, 2026	85.88	86.39	82.04	82.47	82.47	641,300
Jul 9, 2026	77.69	83.78	76.50	83.65	83.65	648,900
Jul 8, 2026	81.99	82.54	80.00	81.02	81.02	722,400
Jul 7, 2026	85.13	85.82	82.02	84.10	84.10	1,033,500
Jul 6, 2026	78.58	82.62	77.55	82.50	82.50	876,800
Jul 2, 2026	75.56	79.95	75.56	79.77	79.77	924,700
Jul 1, 2026	75.35	78.16	74.32	76.26	76.26	923,400
Jun 30, 2026	72.39	73.99	71.01	72.39	72.39	589,000
Jun 29, 2026	74.57	76.14	73.38	73.60	73.60	799,700
Jun 26, 2026	67.61	73.09	67.50	73.02	73.02	1,604,600
Jun 25, 2026	69.14	69.95	66.85	67.09	67.09	1,300,800
Jun 24, 2026	69.75	72.29	69.11	70.92	70.92	485,200
Jun 23, 2026	71.42	72.05	69.37	70.01	70.01	857,000
Jun 22, 2026	70.65	72.25	68.32	70.36	70.36	1,223,400
Jun 18, 2026	72.40	73.17	70.30	71.53	71.53	1,638,900
Jun 17, 2026	75.00	77.08	72.79	73.38	73.38	1,130,900
Jun 16, 2026	76.64	78.70	74.00	75.56	75.56	1,104,900
Jun 15, 2026	79.29	80.83	76.71	77.26	77.26	1,449,800
Jun 12, 2026	78.60	79.56	74.85	77.57	77.57	2,791,700
Jun 11, 2026	80.18	82.85	77.63	79.58	79.58	2,045,100
Jun 10, 2026	80.35	83.95	80.35	81.70	81.70	977,500
Jun 9, 2026	82.27	83.42	78.95	83.23	83.23	1,845,000
Jun 8, 2026	84.87	85.38	83.17	83.76	83.76	768,800
Jun 5, 2026	87.31	88.75	82.08	85.74	85.74	1,693,700
Jun 4, 2026	88.99	90.76	86.50	87.31	87.31	1,367,400
Jun 3, 2026	89.55	89.78	84.76	85.95	85.95	1,598,700
Jun 2, 2026	88.75	92.24	87.51	91.51	91.51	2,753,300
Jun 1, 2026	90.54	97.30	87.33	95.47	95.47	4,003,200
May 29, 2026	79.26	83.92	78.46	83.62	83.62	5,992,900
May 28, 2026	77.61	79.87	76.05	77.49	77.49	1,304,400
May 27, 2026	74.95	79.00	74.00	76.42	76.42	1,728,300
May 26, 2026	78.25	79.26	75.36	76.83	76.83	1,702,100
May 22, 2026	77.59	81.10	77.50	79.06	79.06	1,299,400
May 21, 2026	77.57	77.79	75.35	76.26	76.26	1,213,100
May 20, 2026	75.63	79.15	73.55	79.15	79.15	1,430,500
May 19, 2026	79.70	82.87	76.71	78.00	78.00	2,268,100
May 18, 2026	71.78	78.47	71.45	78.04	78.04	2,897,500
May 15, 2026	69.53	72.95	68.55	71.97	71.97	1,684,900
May 14, 2026	67.87	71.09	65.92	69.73	69.73	1,777,200
May 13, 2026	71.32	71.32	67.12	67.70	67.70	2,306,400
May 12, 2026	76.79	77.73	71.94	71.99	71.99	2,487,800
May 11, 2026	85.51	88.48	73.17	76.91	76.91	8,527,100
May 8, 2026	71.89	72.91	68.86	72.07	72.07	2,595,100
May 7, 2026	75.30	77.81	75.30	76.39	76.39	1,459,600
May 6, 2026	74.70	74.76	72.03	73.97	73.97	1,388,700
May 5, 2026	77.11	77.47	73.80	75.95	75.95	1,330,300
May 4, 2026	72.63	78.68	72.50	77.32	77.32	2,131,300
May 1, 2026	69.78	73.01	68.34	72.74	72.74	1,994,200
Apr 30, 2026	65.49	66.49	63.89	65.87	65.87	1,001,900
Apr 29, 2026	66.52	67.03	65.18	66.66	66.66	620,800
Apr 28, 2026	68.93	70.07	66.39	67.25	67.25	1,142,700
Apr 27, 2026	67.29	69.19	66.61	68.02	68.02	1,056,400
Apr 24, 2026	65.22	67.86	64.75	67.79	67.79	1,177,200
Apr 23, 2026	66.30	66.30	62.17	64.60	64.60	2,002,500
Apr 22, 2026	68.91	70.49	68.02	69.74	69.74	1,406,300
Apr 21, 2026	69.19	73.58	67.42	67.86	67.86	1,554,700
Apr 20, 2026	64.25	68.46	64.00	68.41	68.41	1,633,700
Apr 17, 2026	68.89	68.95	64.54	64.99	64.99	1,287,300
Apr 16, 2026	66.60	67.74	64.50	66.37	66.37	1,961,700
Apr 15, 2026	64.40	65.61	63.11	65.43	65.43	2,431,400
Apr 14, 2026	63.55	65.66	61.20	61.69	61.69	1,610,200
Apr 13, 2026	58.92	63.67	58.11	63.55	63.55	2,407,300
Apr 10, 2026	62.50	62.53	57.50	58.81	58.81	2,527,000
Apr 9, 2026	64.71	65.00	61.61	62.39	62.39	1,759,300
Apr 8, 2026	69.26	70.00	65.41	65.64	65.64	1,848,300
Apr 7, 2026	67.07	68.08	66.15	66.71	66.71	884,900
Apr 6, 2026	68.34	69.28	66.18	67.70	67.70	1,108,600
Apr 2, 2026	68.10	69.30	66.36	68.34	68.34	865,500
Apr 1, 2026	69.95	70.49	67.10	68.10	68.10	956,000
Mar 31, 2026	68.90	70.59	68.25	69.11	69.11	983,700
Mar 30, 2026	67.01	69.42	66.88	67.88	67.88	1,168,000
Mar 27, 2026	67.75	68.17	66.26	66.47	66.47	1,461,400
Mar 26, 2026	68.55	70.85	67.50	69.38	69.38	1,833,100
Mar 25, 2026	74.79	75.20	68.70	69.28	69.28	1,462,400
Mar 24, 2026	74.31	74.37	70.74	72.37	72.37	1,231,500
Mar 23, 2026	74.32	76.84	73.48	75.47	75.47	1,148,600
Mar 20, 2026	74.36	75.95	72.01	73.85	73.85	1,486,200
Mar 19, 2026	73.80	77.29	73.01	74.73	74.73	1,346,200
Mar 18, 2026	74.24	77.06	73.79	73.97	73.97	1,096,000
Mar 17, 2026	74.43	77.69	73.91	75.28	75.28	831,500
Mar 16, 2026	74.61	75.97	73.72	74.40	74.40	1,433,200
Mar 13, 2026	73.46	76.98	73.16	74.86	74.86	1,363,300
Mar 12, 2026	75.52	78.00	73.15	73.58	73.58	1,548,200
Mar 11, 2026	78.96	79.22	73.76	76.03	76.03	1,493,000
Mar 10, 2026	81.00	81.18	77.01	77.60	77.60	1,961,000
Mar 9, 2026	77.99	81.21	76.76	81.06	81.06	2,288,100
Mar 6, 2026	78.23	79.57	76.39	78.70	78.70	1,166,100
Mar 5, 2026	76.72	81.85	76.72	78.48	78.48	1,906,200
Mar 4, 2026	73.51	76.61	72.75	76.03	76.03	1,363,600
Mar 3, 2026	69.78	74.00	68.80	73.56	73.56	2,134,700
Mar 2, 2026	71.89	73.89	69.76	70.98	70.98	2,475,200
Feb 27, 2026	72.80	73.87	71.00	72.64	72.64	2,083,600
Feb 26, 2026	74.99	79.13	73.77	75.60	75.60	2,103,600
Feb 25, 2026	75.63	75.81	71.90	74.31	74.31	2,239,100
Feb 24, 2026	70.65	76.42	69.72	75.34	75.34	4,215,100
Feb 23, 2026	71.81	72.34	68.93	70.13	70.13	4,559,400
Feb 20, 2026	75.88	79.68	74.91	75.58	75.58	3,413,000
Feb 19, 2026	76.85	77.99	75.46	76.00	76.00	3,108,600
Feb 18, 2026	74.34	77.83	72.95	77.00	77.00	3,027,600
Feb 17, 2026	71.59	75.29	71.33	74.34	74.34	4,576,600
Feb 13, 2026	74.93	77.00	72.08	72.38	72.38	4,040,400
Feb 12, 2026	72.56	77.90	70.70	73.63	73.63	6,008,600
Feb 11, 2026	73.47	76.54	68.68	73.09	73.09	8,123,900
Feb 10, 2026	76.80	77.93	73.20	74.11	74.11	6,974,500
Feb 9, 2026	76.92	80.90	73.01	77.63	77.63	12,910,400
Feb 6, 2026	96.01	98.63	92.73	98.00	98.00	3,548,900
Feb 5, 2026	101.37	104.07	94.27	94.59	94.59	3,036,200
Feb 4, 2026	98.47	108.72	95.08	104.80	104.80	5,089,000
Feb 3, 2026	109.58	109.58	100.08	101.71	101.71	3,585,600
Feb 2, 2026	115.13	117.25	112.50	112.82	112.82	1,336,300
Jan 30, 2026	115.80	118.16	113.80	114.75	114.75	1,795,500
Jan 29, 2026	121.77	121.77	114.46	115.57	115.57	2,263,400
Jan 28, 2026	125.92	128.79	125.55	126.15	126.15	1,097,400
Jan 27, 2026	130.39	131.31	124.34	125.28	125.28	1,124,800
Jan 26, 2026	129.32	130.91	128.53	130.06	130.06	964,200
Jan 23, 2026	128.49	133.00	128.25	129.32	129.32	1,384,100
Jan 22, 2026	127.96	130.73	126.00	127.68	127.68	1,246,000
Jan 21, 2026	127.54	129.05	124.00	127.13	127.13	1,908,100
Jan 20, 2026	124.00	129.75	123.45	126.89	126.89	1,830,500
Jan 16, 2026	132.82	133.77	126.41	126.70	126.70	2,266,900
Jan 15, 2026	131.59	136.71	131.43	132.81	132.81	1,679,300
Jan 14, 2026	139.35	139.51	129.99	130.33	130.33	2,555,000
Jan 13, 2026	146.33	147.39	137.08	139.22	139.22	2,081,700
Jan 12, 2026	146.85	147.36	142.82	146.35	146.35	998,100
Jan 9, 2026	148.83	149.40	146.41	148.03	148.03	598,900
Jan 8, 2026	149.82	151.00	143.79	147.67	147.67	1,241,600
Jan 7, 2026	147.30	150.62	146.36	149.95	149.95	1,038,400
Jan 6, 2026	143.00	147.70	142.09	146.91	146.91	1,749,600
Jan 5, 2026	144.56	149.67	142.50	142.77	142.77	1,956,500
Jan 2, 2026	148.43	149.17	142.79	143.42	143.42	1,212,400
Dec 31, 2025	145.32	148.32	144.70	147.56	147.56	886,300
Dec 30, 2025	145.22	149.26	145.19	145.32	145.32	789,200
Dec 29, 2025	144.35	147.12	143.50	145.38	145.38	859,500
Dec 26, 2025	146.50	146.50	144.20	145.78	145.78	594,800
Dec 24, 2025	144.67	147.05	144.60	146.10	146.10	306,200
Dec 23, 2025	147.25	147.25	143.61	145.09	145.09	967,900
Dec 22, 2025	149.50	151.46	147.75	148.15	148.15	893,100
Dec 19, 2025	145.55	148.72	145.52	147.08	147.08	1,485,800
Dec 18, 2025	147.38	150.09	145.09	145.52	145.52	1,296,400
Dec 17, 2025	150.50	152.49	144.25	144.67	144.67	1,785,300
Dec 16, 2025	150.56	153.91	149.70	150.14	150.14	1,745,300
Dec 15, 2025	156.51	156.90	150.66	151.06	151.06	791,100
Dec 12, 2025	162.24	163.34	156.74	156.94	156.94	820,500
Dec 11, 2025	159.40	163.55	158.22	161.86	161.86	911,100
Dec 10, 2025	161.41	162.20	157.80	159.40	159.40	710,900
Dec 9, 2025	161.24	163.35	160.31	162.51	162.51	835,300
Dec 8, 2025	156.94	164.49	156.90	161.97	161.97	1,099,800
Dec 5, 2025	153.60	159.70	153.27	156.94	156.94	978,100
Dec 4, 2025	155.89	158.06	152.40	154.76	154.76	1,097,100
Dec 3, 2025	147.66	155.41	147.00	152.52	152.52	1,372,900
Dec 2, 2025	150.80	151.54	148.00	148.60	148.60	765,500
Dec 1, 2025	142.88	151.13	141.20	149.91	149.91	1,563,500
Nov 28, 2025	146.05	147.88	141.96	143.86	143.86	940,300
Nov 26, 2025	148.97	148.97	144.25	144.97	144.97	798,300
Nov 25, 2025	145.00	148.63	143.52	147.78	147.78	1,561,900
Nov 24, 2025	147.43	148.74	143.26	145.24	145.24	2,176,700
Nov 21, 2025	145.20	149.33	141.58	146.85	146.85	1,543,800
Nov 20, 2025	151.52	153.50	144.53	145.23	145.23	1,055,400
Nov 19, 2025	151.82	152.84	147.14	148.92	148.92	1,316,800
Nov 18, 2025	149.25	153.74	147.17	153.18	153.18	1,256,000
Nov 17, 2025	160.43	161.43	149.88	150.34	150.34	1,870,300
Nov 14, 2025	157.11	164.16	156.35	160.54	160.54	1,921,700
Nov 13, 2025	158.50	162.71	157.43	160.61	160.61	1,222,900
Nov 12, 2025	164.93	166.29	157.00	159.11	159.11	1,824,900
Nov 11, 2025	166.21	169.76	163.51	165.18	165.18	2,863,600
Nov 10, 2025	151.39	167.50	151.00	166.21	166.21	6,418,700
Nov 7, 2025	176.18	190.72	176.18	189.59	189.59	1,646,800
Nov 6, 2025	188.00	188.00	178.10	181.02	181.02	1,713,500
Nov 5, 2025	192.86	194.91	190.53	192.23	192.23	796,800
Nov 4, 2025	200.26	200.62	192.12	192.67	192.67	741,400
Nov 3, 2025	205.58	210.49	204.06	205.12	205.12	938,800
Oct 31, 2025	198.13	207.65	198.13	205.24	205.24	764,700
Oct 30, 2025	194.97	205.60	192.61	198.90	198.90	723,100
Oct 29, 2025	199.30	201.49	195.82	195.94	195.94	616,000
Oct 28, 2025	198.00	202.31	197.10	200.52	200.52	486,300
Oct 27, 2025	198.50	202.00	197.10	198.78	198.78	475,500
Oct 24, 2025	199.00	202.00	196.57	197.41	197.41	473,300
Oct 23, 2025	191.59	197.30	191.32	196.23	196.23	637,400
Oct 22, 2025	192.50	193.42	188.40	190.68	190.68	676,600
Oct 21, 2025	185.24	198.15	185.24	192.28	192.28	836,500
Oct 20, 2025	182.53	186.72	182.09	186.02	186.02	660,500
Oct 17, 2025	176.23	182.08	176.00	181.58	181.58	653,400
Oct 16, 2025	181.36	185.00	176.00	176.94	176.94	1,005,700
Oct 15, 2025	189.61	189.61	179.15	180.91	180.91	1,174,600
Oct 14, 2025	184.05	188.98	182.50	187.66	187.66	848,700
Oct 13, 2025	188.11	188.25	181.31	185.65	185.65	832,300
Oct 10, 2025	190.80	192.18	183.02	185.03	185.03	780,000
Oct 9, 2025	184.72	191.21	184.10	190.61	190.61	751,600
Oct 8, 2025	180.00	186.66	177.85	184.19	184.19	1,365,400
Oct 7, 2025	190.00	190.01	177.77	178.96	178.96	1,413,400
Oct 6, 2025	184.61	194.23	182.08	188.66	188.66	1,356,800
Oct 3, 2025	183.37	187.39	180.89	183.57	183.57	913,000
Oct 2, 2025	184.59	186.98	180.10	182.26	182.26	2,113,500
Oct 1, 2025	192.53	196.93	179.56	184.32	184.32	2,882,500
Sep 30, 2025	202.42	202.42	192.05	193.69	193.69	1,454,000
Sep 29, 2025	207.50	208.72	200.60	201.57	201.57	882,800
Sep 26, 2025	207.30	209.04	205.41	206.59	206.59	595,600
Sep 25, 2025	209.60	210.00	205.05	207.28	207.28	1,175,600
Sep 24, 2025	216.00	220.80	211.32	212.40	212.40	1,259,100
Sep 23, 2025	214.67	218.15	211.32	215.42	215.42	1,163,300
Sep 22, 2025	217.70	218.45	211.50	211.99	211.99	1,095,200
Sep 19, 2025	207.78	220.32	207.50	219.15	219.15	2,338,300
Sep 18, 2025	192.19	206.86	191.09	206.18	206.18	2,030,100
Sep 17, 2025	198.87	201.32	180.30	188.39	188.39	2,613,700
Sep 16, 2025	193.28	196.24	191.01	195.60	195.60	1,073,000
Sep 15, 2025	192.19	195.94	190.51	193.49	193.49	1,929,600
Sep 12, 2025	192.86	192.86	189.09	191.95	191.95	946,500
Sep 11, 2025	189.40	192.49	188.09	191.80	191.80	867,900
Sep 10, 2025	191.64	195.10	186.59	187.34	187.34	790,300
Sep 9, 2025	192.50	194.71	191.00	193.63	193.63	908,900
Sep 8, 2025	186.39	191.51	185.72	190.68	190.68	734,100
Sep 5, 2025	185.16	187.32	182.42	185.73	185.73	956,500

TEAM

HUBS

DDOG

WDAY

DUOL

ASAN

INTU

U

FIG

DOCU

Mobilize your Website

View Site in Mobile | Classic

Share by: