Skip to main content

Monday.com Ltd (NQ: MNDY )

230.28 -6.88 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 233.14 234.97 228.20 230.28 428,306 -6.88(-2.90%)
Jul 16, 2024 236.57 241.85 234.41 237.16 307,625 +0.63(+0.27%)
Jul 15, 2024 233.00 239.87 231.37 236.53 542,143 +4.95(+2.14%)
Jul 12, 2024 230.25 233.94 227.99 231.58 508,864 +0.25(+0.11%)
Jul 11, 2024 235.37 240.92 230.52 231.33 582,540 -3.28(-1.40%)
Jul 10, 2024 238.55 238.91 228.12 234.61 677,030 -3.13(-1.32%)
Jul 09, 2024 250.55 250.55 236.76 237.74 470,025 -6.50(-2.66%)
Jul 08, 2024 250.00 251.48 240.66 244.24 459,021 -4.74(-1.90%)
Jul 05, 2024 243.15 249.10 242.37 248.98 396,141 +5.67(+2.33%)
Jul 03, 2024 237.03 245.00 236.77 243.31 274,060 +6.28(+2.65%)
Jul 02, 2024 237.90 240.32 235.95 237.03 423,496 -2.94(-1.23%)
Jul 01, 2024 239.75 240.76 234.08 239.97 469,473 -0.79(-0.33%)
Jun 28, 2024 238.64 243.36 237.00 240.76 577,561 +4.48(+1.90%)
Jun 27, 2024 229.25 239.38 229.25 236.28 651,704 +6.76(+2.95%)
Jun 26, 2024 227.78 231.33 224.37 229.52 760,969 +5.74(+2.57%)
Jun 25, 2024 222.45 223.84 219.46 223.78 372,591 +2.10(+0.95%)
Jun 24, 2024 219.66 222.93 217.40 221.68 425,899 -3.29(-1.46%)
Jun 21, 2024 211.77 225.34 210.00 224.97 934,062 +7.27(+3.34%)
Jun 20, 2024 224.19 224.34 215.08 217.70 651,926 -7.38(-3.28%)
Jun 18, 2024 222.15 227.76 220.64 225.08 437,303 +2.74(+1.23%)
Jun 17, 2024 225.65 226.18 220.86 222.34 323,928 -4.24(-1.87%)
Jun 14, 2024 228.05 228.31 225.00 226.58 360,502 -1.56(-0.68%)
Jun 13, 2024 232.01 232.90 227.41 228.14 565,330 -3.41(-1.47%)
Jun 12, 2024 230.96 239.54 230.35 231.55 875,030 +2.94(+1.29%)
Jun 11, 2024 224.94 228.74 222.56 228.61 519,111 +3.40(+1.51%)
Jun 10, 2024 222.98 226.39 221.79 225.21 559,133 +1.97(+0.88%)
Jun 07, 2024 222.87 225.30 219.34 223.24 533,594 -0.35(-0.16%)
Jun 06, 2024 215.25 224.58 213.91 223.59 791,618 +7.51(+3.48%)
Jun 05, 2024 217.00 218.97 213.26 216.08 688,741 +2.20(+1.03%)
Jun 04, 2024 217.05 222.72 212.31 213.88 1,010,583 -2.12(-0.98%)
Jun 03, 2024 226.79 227.99 213.84 216.00 1,087,760 -9.91(-4.39%)
May 31, 2024 226.55 231.35 220.14 225.91 1,898,777 +1.51(+0.67%)
May 30, 2024 235.00 235.00 222.59 224.40 1,189,679 -15.86(-6.60%)
May 29, 2024 238.37 241.48 236.92 240.26 592,444 -0.28(-0.12%)
May 28, 2024 243.79 247.99 240.32 240.54 999,081 -2.96(-1.22%)
May 24, 2024 244.00 246.22 241.55 243.50 695,112 -1.22(-0.50%)
May 23, 2024 249.00 249.00 243.53 244.72 1,023,706 -1.72(-0.70%)
May 22, 2024 241.00 248.36 240.50 246.44 1,287,162 +4.99(+2.07%)
May 21, 2024 228.17 244.16 225.07 241.45 1,543,900 +12.05(+5.25%)
May 20, 2024 229.37 231.74 226.72 229.40 603,218 +0.57(+0.25%)
May 17, 2024 227.17 231.31 225.03 228.83 938,752 +0.43(+0.19%)
May 16, 2024 222.84 232.69 218.76 228.40 1,876,967 +7.68(+3.48%)
May 15, 2024 217.77 226.43 215.22 220.72 4,464,256 +38.86(+21.37%)
May 14, 2024 181.45 184.45 181.00 181.86 1,869,028 +0.58(+0.32%)
May 13, 2024 181.66 184.70 180.66 181.28 1,221,523 -0.48(-0.26%)
May 10, 2024 182.16 184.46 180.70 181.76 1,622,728 +0.76(+0.42%)
May 09, 2024 184.40 185.68 180.94 181.00 1,038,332 -5.28(-2.83%)
May 08, 2024 187.14 189.96 182.63 186.28 895,219 -4.09(-2.15%)
May 07, 2024 192.04 193.32 189.83 190.37 466,872 -4.17(-2.14%)
May 06, 2024 185.72 194.97 185.72 194.54 708,615 +9.06(+4.88%)
May 03, 2024 191.47 191.47 184.10 185.48 491,344 -1.45(-0.78%)
May 02, 2024 190.38 191.29 179.02 186.93 945,377 -3.02(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.