Skip to main content

Monday.com Ltd (NQ: MNDY )

193.11 -7.08 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 196.58 198.41 191.92 193.11 708,965 -7.08(-3.54%)
Apr 11, 2024 200.92 202.31 197.52 200.19 800,787 +0.28(+0.14%)
Apr 10, 2024 203.32 207.47 195.05 199.91 1,859,691 -15.84(-7.34%)
Apr 09, 2024 219.68 219.68 213.04 215.75 613,143 +0.32(+0.15%)
Apr 08, 2024 218.46 218.67 211.52 215.43 406,292 -1.57(-0.72%)
Apr 05, 2024 213.35 217.61 211.52 217.00 658,692 +3.01(+1.41%)
Apr 04, 2024 219.50 226.81 213.28 213.99 609,130 -1.40(-0.65%)
Apr 03, 2024 212.98 219.19 212.98 215.39 300,745 +0.49(+0.23%)
Apr 02, 2024 215.74 216.61 211.11 214.90 617,781 -6.10(-2.76%)
Apr 01, 2024 223.81 225.54 216.14 221.00 662,322 -4.87(-2.16%)
Mar 28, 2024 225.63 227.91 223.11 225.87 351,564 -0.98(-0.43%)
Mar 27, 2024 230.86 231.38 223.36 226.85 505,697 -2.17(-0.95%)
Mar 26, 2024 226.36 232.24 225.00 229.02 366,149 +3.87(+1.72%)
Mar 25, 2024 231.12 231.12 225.14 225.15 347,264 -2.85(-1.25%)
Mar 22, 2024 229.44 231.41 224.50 228.00 389,823 -1.25(-0.55%)
Mar 21, 2024 235.00 239.00 228.95 229.25 697,444 -3.13(-1.35%)
Mar 20, 2024 225.00 234.41 223.29 232.38 1,010,216 +9.20(+4.12%)
Mar 19, 2024 219.70 223.97 214.94 223.18 444,464 -0.04(-0.02%)
Mar 18, 2024 220.41 223.57 216.97 223.22 240,194 +6.22(+2.87%)
Mar 15, 2024 215.62 218.11 213.28 217.00 906,483 -0.58(-0.27%)
Mar 14, 2024 219.47 220.46 215.10 217.58 383,842 -1.86(-0.85%)
Mar 13, 2024 221.28 224.20 219.20 219.44 431,629 -5.30(-2.36%)
Mar 12, 2024 217.83 225.80 216.84 224.74 578,901 +7.64(+3.52%)
Mar 11, 2024 217.62 220.58 216.02 217.10 498,929 -3.35(-1.52%)
Mar 08, 2024 224.34 229.77 219.72 220.45 409,302 -6.28(-2.77%)
Mar 07, 2024 228.62 228.62 222.30 226.73 434,543 +2.26(+1.01%)
Mar 06, 2024 221.94 226.84 220.57 224.47 481,459 +6.20(+2.84%)
Mar 05, 2024 227.94 230.50 215.17 218.27 872,522 -11.88(-5.16%)
Mar 04, 2024 231.21 233.52 229.70 230.15 905,217 +1.23(+0.54%)
Mar 01, 2024 226.49 229.52 218.87 228.92 1,000,754 +5.91(+2.65%)
Feb 29, 2024 219.00 223.96 218.00 223.01 1,103,723 +5.59(+2.57%)
Feb 28, 2024 218.63 220.74 213.75 217.42 749,347 -0.02(-0.01%)
Feb 27, 2024 218.80 218.80 215.21 217.44 538,668 +1.44(+0.67%)
Feb 26, 2024 213.90 218.79 207.68 216.00 1,856,255 +8.10(+3.90%)
Feb 23, 2024 209.20 210.48 205.44 207.90 841,311 +0.29(+0.14%)
Feb 22, 2024 213.99 217.56 207.16 207.61 1,146,673 -0.37(-0.18%)
Feb 21, 2024 211.00 213.28 206.72 207.98 1,231,340 -9.34(-4.30%)
Feb 20, 2024 224.45 224.70 214.50 217.32 1,227,166 -7.98(-3.54%)
Feb 16, 2024 222.00 228.51 220.00 225.30 1,243,920 +3.14(+1.41%)
Feb 15, 2024 220.33 222.28 216.05 222.16 1,115,241 +2.21(+1.00%)
Feb 14, 2024 217.07 220.62 215.18 219.95 1,444,190 +4.84(+2.25%)
Feb 13, 2024 205.63 222.01 205.50 215.11 2,169,889 +3.10(+1.46%)
Feb 12, 2024 199.00 217.84 197.00 212.01 5,161,682 -23.91(-10.13%)
Feb 09, 2024 231.58 239.22 229.36 235.92 2,290,838 +8.85(+3.90%)
Feb 08, 2024 219.03 228.18 219.00 227.07 1,125,828 +9.11(+4.18%)
Feb 07, 2024 218.82 220.74 216.40 217.96 712,578 +2.60(+1.21%)
Feb 06, 2024 214.71 217.25 208.66 215.36 539,612 +3.42(+1.61%)
Feb 05, 2024 214.05 217.22 207.35 211.94 415,360 -2.12(-0.99%)
Feb 02, 2024 211.50 216.94 209.00 214.06 441,065 +2.94(+1.39%)
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.