NASDAQ : MNDY
monday.com Ltd. — Price history
Technology · Software - Application · Israel
Last price 94.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
monday.com Ltd. (MNDY) closed at 95.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95.93 | 96.19 | 94.52 | 95.64 | 89,586 | +0.04% |
| 2026-10-30 | 94.41 | 97.93 | 93 | 95.6 | 1,155,558 | +0.87% |
| 2026-10-29 | 93.635 | 95.163 | 89.32 | 94.78 | 1,044,393 | -3.11% |
| 2026-10-28 | 97.39 | 99.81 | 96.69 | 97.82 | 854,813 | -1.80% |
| 2026-10-27 | 101.91 | 103 | 98.825 | 99.615 | 838,653 | -4.00% |
| 2026-10-26 | 105.38 | 106.08 | 102.17 | 103.77 | 691,397 | -2.59% |
| 2026-10-23 | 106.5 | 108.787 | 105.1 | 106.53 | 773,500 | -0.31% |
| 2026-10-22 | 100.23 | 110.77 | 100.03 | 106.86 | 1,738,887 | +6.70% |
| 2026-10-21 | 100 | 103.12 | 98.45 | 100.15 | 920,765 | -0.70% |
| 2026-10-20 | 97 | 101.647 | 94.5 | 100.86 | 1,687,052 | +7.96% |
| 2026-10-19 | 90.44 | 94.3 | 89.27 | 93.42 | 904,865 | +3.38% |
| 2026-10-16 | 95.13 | 96.19 | 88.85 | 90.37 | 1,167,319 | -4.17% |
| 2026-10-15 | 87.97 | 95.4 | 87.67 | 94.3 | 1,521,605 | +7.81% |
| 2026-10-14 | 84.45 | 87.77 | 82.97 | 87.47 | 949,973 | +3.28% |
| 2026-10-13 | 84.65 | 88.3 | 84.24 | 84.69 | 1,025,038 | -0.08% |
| 2026-10-12 | 88.63 | 89.02 | 84.46 | 84.76 | 837,748 | -4.72% |
| 2026-10-09 | 88.91 | 90.06 | 88.045 | 88.96 | 517,557 | +0.06% |
| 2026-10-08 | 84.02 | 89.065 | 83.62 | 88.91 | 843,223 | +6.47% |
| 2026-10-07 | 84.3 | 85.2 | 82.44 | 83.51 | 583,803 | -0.93% |
| 2026-10-06 | 85.33 | 85.835 | 83.5 | 84.29 | 939,420 | +1.97% |
| 2026-10-05 | 79.33 | 82.66 | 78.775 | 82.66 | 884,559 | +4.90% |
| 2026-10-02 | 80.45 | 80.59 | 77.71 | 78.8 | 922,950 | -1.88% |
| 2026-10-01 | 81.37 | 83.54 | 79.695 | 80.31 | 1,170,352 | +2.36% |
| 2026-09-30 | 76.01 | 80.75 | 75.495 | 78.46 | 1,801,513 | +3.17% |
| 2026-09-29 | 76.825 | 79.12 | 73.16 | 76.05 | 2,473,912 | -3.80% |
| 2026-09-28 | 81.2 | 81.2 | 76.71 | 79.05 | 1,280,297 | -5.51% |
| 2026-09-25 | 85.55 | 86.39 | 83.5 | 83.66 | 410,140 | -2.72% |
| 2026-09-24 | 86.46 | 87.67 | 84.671 | 86 | 597,340 | -0.53% |
| 2026-09-23 | 85.93 | 88.21 | 85.16 | 86.46 | 953,931 | +1.78% |
| 2026-09-22 | 90.5 | 90.76 | 83.51 | 84.95 | 1,012,260 | -3.42% |
| 2026-09-21 | 85 | 87.99 | 83.82 | 87.96 | 1,086,332 | +3.32% |
| 2026-09-18 | 90.68 | 90.711 | 84.9 | 85.13 | 1,487,885 | -5.71% |
| 2026-09-17 | 92.55 | 93.71 | 89.47 | 90.29 | 848,937 | -4.01% |
| 2026-09-16 | 92.26 | 95.235 | 91.52 | 94.06 | 851,721 | +0.01% |
| 2026-09-15 | 94.55 | 98.62 | 93.95 | 94.05 | 1,141,391 | -2.14% |
| 2026-09-14 | 90 | 97.04 | 89.74 | 96.105 | 1,686,203 | +10.67% |
| 2026-09-11 | 84.72 | 87.76 | 84.3 | 86.84 | 1,202,046 | +1.96% |
| 2026-09-10 | 80.4 | 85.21 | 79.198 | 85.17 | 2,077,668 | +5.01% |
| 2026-09-09 | 83.5 | 84.16 | 80.85 | 81.11 | 1,078,121 | -3.06% |
| 2026-09-08 | 89.34 | 89.55 | 83.5 | 83.67 | 1,467,660 | -8.13% |
| 2026-09-04 | 94.79 | 95.41 | 89.01 | 91.07 | 945,960 | -6.43% |
| 2026-09-03 | 97.665 | 100.03 | 94.82 | 97.33 | 812,034 | +3.06% |
| 2026-09-02 | 96.3 | 97.37 | 93.24 | 94.44 | 870,387 | -2.14% |
| 2026-09-01 | 98.69 | 100.06 | 95.79 | 96.51 | 1,088,545 | -4.58% |
| 2026-08-31 | 99.9 | 102 | 99.13 | 101.14 | 1,142,550 | +0.43% |
| 2026-08-28 | 99.01 | 102 | 99.01 | 100.71 | 815,568 | +1.21% |
| 2026-08-27 | 95.13 | 101.35 | 95.13 | 99.505 | 1,441,986 | +7.51% |
| 2026-08-26 | 90.06 | 93.575 | 89.45 | 92.55 | 1,389,634 | -0.73% |
| 2026-08-25 | 92.36 | 95.25 | 91.401 | 93.23 | 1,595,882 | -1.08% |
| 2026-08-24 | 91.26 | 95 | 90.66 | 94.25 | 1,426,320 | +3.88% |
| 2026-08-21 | 90.8 | 93.62 | 88.51 | 90.73 | 792,280 | -0.62% |
| 2026-08-20 | 89.74 | 92.89 | 89.51 | 91.3 | 691,839 | +0.32% |
| 2026-08-19 | 87.81 | 93.332 | 87.81 | 91.01 | 993,905 | +3.37% |
| 2026-08-18 | 84.06 | 89.76 | 83.3 | 88.04 | 1,188,421 | +5.65% |
| 2026-08-17 | 86.12 | 86.25 | 82.72 | 83.33 | 1,068,800 | -4.79% |
| 2026-08-14 | 94.02 | 94.1 | 87.36 | 87.52 | 1,230,457 | -7.18% |
| 2026-08-13 | 87 | 95.15 | 83.51 | 94.29 | 2,191,765 | +9.70% |
| 2026-08-12 | 85.22 | 86.61 | 83.46 | 85.95 | 1,493,961 | -1.74% |
| 2026-08-11 | 86.52 | 88.24 | 83.9 | 87.47 | 1,782,301 | -1.30% |
| 2026-08-10 | 81.4 | 88.99 | 80.22 | 88.62 | 4,829,138 | -4.84% |
| 2026-08-07 | 92.94 | 94.4 | 91.3 | 93.13 | 2,506,738 | +6.35% |
| 2026-08-06 | 86.625 | 88.13 | 84.56 | 87.57 | 1,130,628 | -4.24% |
| 2026-08-05 | 95 | 95.46 | 90.17 | 91.45 | 1,304,406 | -2.51% |
| 2026-08-04 | 87.25 | 94.12 | 87.12 | 93.8 | 985,854 | +5.49% |
| 2026-08-03 | 89.91 | 92.2 | 88.26 | 88.92 | 1,120,104 | +2.03% |
| 2026-07-31 | 86.12 | 89.77 | 85.25 | 87.15 | 909,920 | -1.15% |
| 2026-07-30 | 85.67 | 88.38 | 83.16 | 88.16 | 2,275,903 | -2.32% |
| 2026-07-29 | 87.625 | 91.97 | 86.744 | 90.25 | 1,796,628 | +3.63% |
| 2026-07-28 | 83.625 | 89.34 | 83.57 | 87.09 | 1,494,540 | +6.08% |
| 2026-07-27 | 78.97 | 83.724 | 78.5 | 82.1 | 3,052,608 | +6.03% |
| 2026-07-24 | 73.75 | 77.58 | 73.61 | 77.43 | 3,078,181 | +7.93% |
| 2026-07-23 | 75.585 | 76.68 | 71.165 | 71.74 | 1,531,969 | -2.94% |
| 2026-07-22 | 74.03 | 74.35 | 69.1 | 73.91 | 2,410,231 | +1.47% |
| 2026-07-21 | 75.08 | 78.25 | 72.08 | 72.84 | 2,026,976 | -5.09% |
| 2026-07-20 | 77.47 | 79.89 | 75.16 | 76.75 | 1,821,297 | -2.47% |
| 2026-07-17 | 78.56 | 80.74 | 77.58 | 78.69 | 1,095,830 | -0.43% |
| 2026-07-16 | 81.07 | 81.39 | 77.29 | 79.03 | 1,407,811 | -2.08% |
| 2026-07-15 | 83.07 | 84.78 | 80.41 | 80.71 | 1,046,666 | -1.38% |
| 2026-07-14 | 80.01 | 84 | 79.44 | 81.84 | 1,249,826 | -5.76% |
| 2026-07-13 | 84.12 | 87.41 | 83.25 | 86.84 | 941,227 | +5.30% |
| 2026-07-10 | 85.88 | 86.39 | 82.045 | 82.47 | 641,295 | -1.41% |
| 2026-07-09 | 77.69 | 83.78 | 76.5 | 83.65 | 648,995 | +3.25% |
| 2026-07-08 | 81.99 | 82.54 | 80 | 81.02 | 722,617 | -3.66% |
| 2026-07-07 | 85.13 | 85.82 | 82.02 | 84.1 | 1,033,693 | +1.94% |
| 2026-07-06 | 78.58 | 82.62 | 77.55 | 82.5 | 876,805 | +3.42% |
| 2026-07-02 | 75.56 | 79.95 | 75.56 | 79.77 | 924,701 | +4.60% |
| 2026-07-01 | 75.345 | 78.16 | 74.32 | 76.26 | 923,459 | +5.35% |
| 2026-06-30 | 72.39 | 73.99 | 71.01 | 72.39 | 589,045 | -1.64% |
| 2026-06-29 | 74.57 | 76.14 | 73.38 | 73.6 | 799,848 | +0.79% |
| 2026-06-26 | 67.61 | 73.09 | 67.5 | 73.02 | 1,604,620 | +8.84% |
| 2026-06-25 | 69.14 | 69.95 | 66.85 | 67.09 | 1,301,852 | -5.40% |
| 2026-06-24 | 69.75 | 72.29 | 69.105 | 70.92 | 485,241 | +1.30% |
| 2026-06-23 | 71.42 | 72.05 | 69.37 | 70.01 | 856,993 | -0.50% |
| 2026-06-22 | 70.65 | 72.25 | 68.32 | 70.36 | 1,223,411 | -1.64% |
| 2026-06-18 | 72.4 | 73.17 | 70.3 | 71.53 | 1,639,227 | -2.52% |
| 2026-06-17 | 75 | 77.08 | 72.79 | 73.38 | 1,130,866 | -2.89% |
| 2026-06-16 | 76.64 | 78.7 | 74 | 75.56 | 1,104,985 | -2.20% |
| 2026-06-15 | 79.29 | 80.835 | 76.71 | 77.26 | 1,449,761 | -0.40% |
| 2026-06-12 | 78.6 | 79.56 | 74.85 | 77.57 | 2,792,199 | -2.53% |
| 2026-06-11 | 80.185 | 82.85 | 77.63 | 79.58 | 2,045,082 | -2.59% |
| 2026-06-10 | 80.35 | 83.95 | 80.35 | 81.7 | 977,543 | -1.84% |
| 2026-06-09 | 82.27 | 83.42 | 78.95 | 83.23 | 1,844,994 | -0.63% |
| 2026-06-08 | 84.87 | 85.38 | 83.17 | 83.76 | 768,876 | -2.31% |
| 2026-06-05 | 87.31 | 88.75 | 82.08 | 85.74 | 1,693,969 | -1.80% |
| 2026-06-04 | 88.99 | 90.76 | 86.5 | 87.31 | 1,367,734 | +1.58% |
| 2026-06-03 | 89.55 | 89.775 | 84.76 | 85.95 | 1,598,651 | -6.08% |
| 2026-06-02 | 88.75 | 92.24 | 87.51 | 91.51 | 2,753,344 | -4.15% |
| 2026-06-01 | 90.54 | 97.3 | 87.33 | 95.47 | 4,003,174 | +14.17% |
| 2026-05-29 | 79.26 | 83.92 | 78.455 | 83.62 | 5,999,375 | +7.91% |
| 2026-05-28 | 77.61 | 79.87 | 76.05 | 77.49 | 1,307,308 | +1.40% |
| 2026-05-27 | 74.95 | 79 | 74.002 | 76.42 | 1,728,398 | -0.53% |
| 2026-05-26 | 78.25 | 79.26 | 75.355 | 76.83 | 1,703,046 | -2.81% |
| 2026-05-22 | 77.59 | 81.1 | 77.5 | 79.055 | 1,300,330 | +3.67% |
| 2026-05-21 | 77.57 | 77.793 | 75.35 | 76.26 | 1,213,059 | -3.65% |
| 2026-05-20 | 75.625 | 79.15 | 73.55 | 79.15 | 1,430,531 | +1.47% |
| 2026-05-19 | 79.7 | 82.87 | 76.71 | 78.005 | 2,268,193 | -0.04% |
| 2026-05-18 | 71.78 | 78.47 | 71.45 | 78.04 | 2,897,493 | +8.43% |
| 2026-05-15 | 69.53 | 72.95 | 68.55 | 71.97 | 1,684,918 | +3.21% |
| 2026-05-14 | 67.87 | 71.09 | 65.915 | 69.73 | 1,777,168 | +3.00% |
| 2026-05-13 | 71.32 | 71.32 | 67.12 | 67.7 | 2,306,376 | -5.96% |