monday.com Ltd. - Ordinary Shares (MNDY)
307.39
+3.31 (1.09%)
NASDAQ · Last Trade: Jun 4th, 2:56 AM EDT
Historical Prices For monday.com Ltd. - Ordinary Shares (MNDY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 306.53 | 307.99 | 302.38 | 307.39 | 381,780 | 307.39 |
| 6/02/2025 | 297.49 | 307.77 | 295.89 | 304.08 | 734,218 | 304.08 |
| 5/30/2025 | 295.55 | 298.30 | 289.79 | 297.49 | 768,595 | 297.49 |
| 5/29/2025 | 302.35 | 302.35 | 291.26 | 293.19 | 461,383 | 293.19 |
| 5/28/2025 | 300.00 | 302.21 | 297.00 | 297.19 | 372,675 | 297.19 |
| 5/27/2025 | 293.05 | 300.05 | 290.94 | 299.11 | 409,003 | 299.11 |
| 5/23/2025 | 284.00 | 290.96 | 281.22 | 288.60 | 283,662 | 288.60 |
| 5/22/2025 | 290.41 | 294.95 | 287.00 | 289.69 | 412,742 | 289.69 |
| 5/21/2025 | 298.65 | 303.00 | 290.85 | 291.90 | 611,346 | 291.90 |
| 5/20/2025 | 291.02 | 302.33 | 287.27 | 302.07 | 695,965 | 302.07 |
| 5/19/2025 | 286.17 | 295.38 | 286.01 | 290.10 | 498,505 | 290.10 |
| 5/16/2025 | 293.47 | 300.99 | 292.47 | 293.13 | 480,775 | 293.13 |
| 5/15/2025 | 290.55 | 295.99 | 286.64 | 292.97 | 609,429 | 292.97 |
| 5/14/2025 | 293.49 | 301.82 | 288.57 | 292.83 | 791,364 | 292.83 |
| 5/13/2025 | 278.63 | 298.72 | 278.00 | 290.49 | 1,237,834 | 290.49 |
| 5/12/2025 | 287.75 | 290.00 | 270.25 | 279.17 | 2,064,319 | 279.17 |
| 5/09/2025 | 282.71 | 282.99 | 270.07 | 278.24 | 1,298,197 | 278.24 |
| 5/08/2025 | 279.80 | 284.28 | 276.19 | 281.69 | 531,199 | 281.69 |
| 5/07/2025 | 275.45 | 277.15 | 271.29 | 276.27 | 564,701 | 276.27 |
| 5/06/2025 | 270.00 | 279.15 | 266.11 | 275.60 | 350,622 | 275.60 |
| 5/05/2025 | 272.98 | 280.56 | 272.98 | 273.31 | 370,167 | 273.31 |
| 5/02/2025 | 282.27 | 282.27 | 272.75 | 279.12 | 553,839 | 279.12 |
| 5/01/2025 | 283.71 | 283.84 | 276.56 | 277.13 | 725,589 | 277.13 |
| 4/30/2025 | 271.01 | 281.83 | 262.33 | 280.99 | 420,798 | 280.99 |
| 4/29/2025 | 274.39 | 277.63 | 272.00 | 276.30 | 388,901 | 276.30 |
| 4/28/2025 | 274.60 | 278.00 | 265.33 | 274.56 | 613,734 | 274.56 |
| 4/25/2025 | 265.60 | 276.15 | 264.00 | 274.00 | 624,470 | 274.00 |
| 4/24/2025 | 254.61 | 266.82 | 253.75 | 265.68 | 760,098 | 265.68 |
| 4/23/2025 | 249.87 | 260.27 | 246.25 | 247.99 | 715,065 | 247.99 |
| 4/22/2025 | 235.38 | 238.78 | 230.94 | 237.67 | 351,465 | 237.67 |
| 4/21/2025 | 244.99 | 246.57 | 228.60 | 229.03 | 431,055 | 229.03 |
| 4/17/2025 | 245.80 | 252.41 | 239.59 | 246.28 | 551,683 | 246.28 |
| 4/16/2025 | 245.27 | 253.22 | 240.53 | 250.34 | 574,342 | 250.34 |
| 4/15/2025 | 244.85 | 253.85 | 244.85 | 251.09 | 573,329 | 251.09 |
| 4/14/2025 | 250.10 | 251.57 | 237.24 | 245.80 | 716,955 | 245.80 |
| 4/11/2025 | 241.49 | 244.31 | 228.78 | 240.81 | 944,737 | 240.81 |
| 4/10/2025 | 243.00 | 249.83 | 234.81 | 243.65 | 1,242,371 | 243.65 |
| 4/09/2025 | 217.59 | 261.17 | 217.59 | 252.00 | 1,277,783 | 252.00 |
| 4/08/2025 | 231.41 | 238.88 | 211.01 | 218.32 | 929,225 | 218.32 |
| 4/07/2025 | 202.66 | 230.67 | 202.01 | 221.01 | 1,347,237 | 221.01 |
| 4/04/2025 | 222.73 | 223.57 | 204.54 | 217.77 | 1,708,733 | 217.77 |
| 4/03/2025 | 251.00 | 253.36 | 233.34 | 233.63 | 1,346,874 | 233.63 |
| 4/02/2025 | 250.99 | 269.82 | 251.00 | 266.60 | 643,620 | 266.60 |
| 4/01/2025 | 243.87 | 263.80 | 240.73 | 262.18 | 1,361,480 | 262.18 |
| 3/31/2025 | 236.51 | 245.32 | 230.66 | 243.16 | 680,016 | 243.16 |
| 3/28/2025 | 255.05 | 255.45 | 244.30 | 247.01 | 618,355 | 247.01 |
| 3/27/2025 | 260.37 | 260.37 | 252.24 | 255.68 | 719,312 | 255.68 |
| 3/26/2025 | 276.93 | 276.93 | 260.98 | 264.47 | 599,364 | 264.47 |
| 3/25/2025 | 276.96 | 281.86 | 275.05 | 277.35 | 352,152 | 277.35 |
| 3/24/2025 | 271.76 | 280.31 | 271.51 | 276.52 | 766,417 | 276.52 |
| 3/21/2025 | 258.48 | 268.38 | 257.96 | 265.45 | 580,785 | 265.45 |
| 3/20/2025 | 260.70 | 268.52 | 260.00 | 264.56 | 381,827 | 264.56 |
| 3/19/2025 | 260.75 | 265.48 | 256.87 | 262.68 | 680,745 | 262.68 |
| 3/18/2025 | 260.35 | 264.40 | 256.06 | 257.23 | 809,629 | 257.23 |
| 3/17/2025 | 264.04 | 269.48 | 260.00 | 265.73 | 767,443 | 265.73 |
| 3/14/2025 | 246.37 | 258.65 | 246.37 | 255.87 | 909,032 | 255.87 |
| 3/13/2025 | 247.57 | 250.06 | 232.00 | 242.37 | 1,251,108 | 242.37 |
| 3/12/2025 | 247.32 | 257.00 | 244.34 | 250.00 | 1,373,141 | 250.00 |
| 3/11/2025 | 235.00 | 242.97 | 232.85 | 242.82 | 1,357,087 | 242.82 |
| 3/10/2025 | 243.04 | 243.82 | 226.26 | 233.06 | 1,644,903 | 233.06 |
| 3/07/2025 | 254.60 | 257.02 | 235.68 | 252.26 | 1,465,954 | 252.26 |
| 3/06/2025 | 274.04 | 274.60 | 254.00 | 254.00 | 955,848 | 254.00 |
| 3/05/2025 | 275.69 | 281.90 | 272.03 | 280.20 | 458,618 | 280.20 |
| 3/04/2025 | 268.63 | 284.28 | 264.60 | 276.52 | 670,896 | 276.52 |