Monday.com Ltd (NQ: MNDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	227.17	231.31	225.03	228.83	938,589	+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%)
May 01, 2024	187.29	192.94	183.26	189.95	1,001,662	+0.62(+0.33%)
Apr 30, 2024	194.20	200.35	188.65	189.33	970,961	-3.47(-1.80%)
Apr 29, 2024	191.35	193.43	189.32	192.80	583,282	+2.40(+1.26%)
Apr 26, 2024	187.21	190.91	185.90	190.40	768,823	+5.20(+2.81%)
Apr 25, 2024	181.86	185.91	180.51	185.20	359,466	-2.05(-1.09%)
Apr 24, 2024	186.92	189.60	183.86	187.25	512,625	+2.46(+1.33%)
Apr 23, 2024	183.10	188.52	181.68	184.79	812,202	+2.90(+1.59%)
Apr 22, 2024	179.26	184.29	174.75	181.89	732,416	+3.82(+2.15%)
Apr 19, 2024	185.57	185.57	177.33	178.07	845,885	-7.03(-3.80%)
Apr 18, 2024	187.10	190.61	183.01	185.10	819,807	+0.34(+0.18%)
Apr 17, 2024	187.92	188.80	183.67	184.76	352,192	-3.16(-1.68%)
Apr 16, 2024	182.49	189.23	182.49	187.92	862,076	+3.67(+1.99%)
Apr 15, 2024	193.61	195.17	183.93	184.25	762,880	-8.86(-4.59%)
Apr 12, 2024	196.58	198.41	191.92	193.11	708,985	-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%)
Feb 01, 2024	211.92	212.25	201.65	211.12	490,076	+1.08(+0.51%)
Jan 31, 2024	215.66	216.89	208.53	210.04	594,879	-8.04(-3.69%)
Jan 30, 2024	219.30	219.30	216.69	218.08	468,085	-0.72(-0.33%)
Jan 29, 2024	211.82	219.33	211.82	218.80	729,644	+10.17(+4.87%)
Jan 26, 2024	205.31	210.14	205.00	208.63	575,805	+0.63(+0.30%)
Jan 25, 2024	211.01	214.35	205.85	208.00	496,040	-1.71(-0.82%)
Jan 24, 2024	218.33	218.97	209.19	209.71	709,319	-6.28(-2.91%)
Jan 23, 2024	205.69	216.92	205.22	215.99	1,135,400	+13.05(+6.43%)
Jan 22, 2024	200.00	209.77	199.00	202.94	1,001,314	+7.31(+3.74%)
Jan 19, 2024	194.89	195.90	190.90	195.63	353,126	+2.59(+1.34%)
Jan 18, 2024	194.38	196.40	188.26	193.04	497,510	+1.93(+1.01%)
Jan 17, 2024	193.00	193.76	186.10	191.11	473,574	-4.08(-2.09%)
Jan 16, 2024	189.44	195.45	187.12	195.19	509,508	+4.48(+2.35%)
Jan 12, 2024	193.73	195.37	189.75	190.71	423,667	-2.48(-1.28%)
Jan 11, 2024	194.48	197.39	188.50	193.19	481,585	+1.03(+0.54%)
Jan 10, 2024	192.78	196.99	191.54	192.16	671,509	+0.11(+0.06%)
Jan 09, 2024	183.39	193.14	182.43	192.05	1,208,355	+6.58(+3.55%)
Jan 08, 2024	178.73	189.34	178.14	185.47	765,722	+8.68(+4.91%)
Jan 05, 2024	177.73	181.18	175.97	176.79	785,364	+4.69(+2.73%)
Jan 04, 2024	171.24	173.07	170.00	172.10	366,312	+0.18(+0.10%)
Jan 03, 2024	173.50	179.73	171.42	171.92	581,485	-5.97(-3.36%)
Jan 02, 2024	183.82	185.53	177.48	177.89	857,786	-9.92(-5.28%)
Dec 29, 2023	191.29	193.71	187.00	187.81	216,027	-3.08(-1.61%)
Dec 28, 2023	189.00	191.62	186.58	190.89	354,242	+1.40(+0.74%)
Dec 27, 2023	190.00	192.69	189.14	189.49	244,098	+0.42(+0.22%)
Dec 26, 2023	190.00	191.48	188.12	189.07	237,171	-0.39(-0.21%)
Dec 22, 2023	189.00	190.86	186.01	189.46	534,882	+1.33(+0.71%)
Dec 21, 2023	192.54	194.09	186.51	188.13	552,290	-1.58(-0.83%)
Dec 20, 2023	189.92	196.78	189.33	189.71	775,451	-4.65(-2.39%)
Dec 19, 2023	198.51	199.68	190.03	194.36	1,471,198	-2.67(-1.36%)
Dec 18, 2023	189.15	198.10	188.85	197.03	991,510	+7.96(+4.21%)
Dec 15, 2023	192.57	194.01	187.04	189.07	953,066	-1.70(-0.89%)
Dec 14, 2023	185.51	195.14	184.24	190.77	1,718,979	+9.27(+5.11%)
Dec 13, 2023	176.06	182.70	173.73	181.50	648,721	+6.08(+3.47%)
Dec 12, 2023	177.94	178.89	174.12	175.42	607,298	-2.58(-1.45%)
Dec 11, 2023	175.00	181.46	175.00	178.00	567,285	+2.97(+1.70%)
Dec 08, 2023	173.85	176.75	173.50	175.03	535,601	+0.95(+0.55%)
Dec 07, 2023	180.38	180.38	172.21	174.08	658,792	-2.72(-1.54%)
Dec 06, 2023	183.00	185.81	172.65	176.80	1,652,157	-5.92(-3.24%)
Dec 05, 2023	181.53	182.81	179.34	182.72	800,505	+0.58(+0.32%)
Dec 04, 2023	175.13	185.77	175.05	182.14	1,757,022	+5.77(+3.27%)
Dec 01, 2023	176.80	179.48	174.00	176.37	1,183,834	-3.47(-1.93%)
Nov 30, 2023	177.66	180.99	173.75	179.84	1,690,109	+4.84(+2.77%)
Nov 29, 2023	182.00	182.98	174.58	175.00	1,742,637	-4.85(-2.70%)
Nov 28, 2023	178.52	181.80	177.64	179.85	1,179,925	+0.97(+0.54%)
Nov 27, 2023	175.00	180.50	174.61	178.88	1,372,826	+3.83(+2.19%)
Nov 24, 2023	175.27	176.76	174.00	175.05	232,545	+0.05(+0.03%)
Nov 22, 2023	172.02	176.99	170.76	175.00	1,380,257	+4.40(+2.58%)
Nov 21, 2023	171.06	173.04	169.46	170.60	574,311	-1.99(-1.15%)
Nov 20, 2023	170.00	172.93	168.28	172.59	1,420,073	+2.89(+1.70%)
Nov 17, 2023	169.50	169.93	167.00	169.70	780,394	+1.15(+0.68%)
Nov 16, 2023	169.00	172.00	166.86	168.55	1,020,311	-2.67(-1.56%)
Nov 15, 2023	165.00	173.85	162.14	171.22	1,494,726	+7.53(+4.60%)
Nov 14, 2023	160.00	164.97	159.22	163.69	1,290,928	+8.86(+5.72%)
Nov 13, 2023	156.20	161.42	150.10	154.83	3,725,404	+14.71(+10.50%)
Nov 10, 2023	135.43	142.13	133.50	140.12	1,145,867	+4.57(+3.37%)
Nov 09, 2023	144.55	144.97	135.45	135.55	653,707	-5.44(-3.86%)
Nov 08, 2023	146.00	147.71	140.29	140.99	1,412,971	-1.01(-0.71%)
Nov 07, 2023	137.71	144.43	133.20	142.00	1,263,065	+12.08(+9.30%)
Nov 06, 2023	133.27	133.59	128.62	129.92	560,607	-2.04(-1.55%)
Nov 03, 2023	127.00	132.31	125.28	131.96	874,573	+4.29(+3.36%)
Nov 02, 2023	130.19	130.73	126.00	127.67	673,010	+0.41(+0.32%)