Monday.com Ltd (NQ: MNDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	161.60	164.42	156.75	158.07	356,514	-4.49(-2.76%)
Mar 30, 2022	163.50	172.46	159.57	162.56	308,989	-4.88(-2.91%)
Mar 29, 2022	157.54	169.89	156.54	167.44	591,675	+13.71(+8.92%)
Mar 28, 2022	151.00	156.68	145.98	153.73	736,297	+3.28(+2.18%)
Mar 25, 2022	168.33	169.88	144.25	150.45	994,248	-18.12(-10.75%)
Mar 24, 2022	176.25	176.25	158.33	168.57	637,265	-4.96(-2.86%)
Mar 23, 2022	175.73	181.91	168.29	173.53	694,076	-3.85(-2.17%)
Mar 22, 2022	172.78	192.22	171.34	177.38	872,976	+4.60(+2.66%)
Mar 21, 2022	169.99	174.75	161.00	172.78	713,433	+2.28(+1.34%)
Mar 18, 2022	148.41	170.96	147.63	170.50	1,262,956	+20.71(+13.83%)
Mar 17, 2022	132.47	150.70	132.47	149.79	716,088	+15.68(+11.69%)
Mar 16, 2022	125.21	140.47	123.28	134.11	817,053	+9.38(+7.52%)
Mar 15, 2022	116.32	127.65	114.16	124.73	615,732	+8.39(+7.21%)
Mar 14, 2022	120.00	122.11	113.05	116.34	779,207	-5.72(-4.69%)
Mar 11, 2022	132.54	133.83	121.73	122.06	730,212	-8.29(-6.36%)
Mar 10, 2022	136.35	140.15	125.47	130.35	1,535,981	-16.31(-11.12%)
Mar 09, 2022	144.99	150.04	142.01	146.66	513,614	+9.12(+6.63%)
Mar 08, 2022	131.84	143.70	130.33	137.54	454,282	+4.54(+3.41%)
Mar 07, 2022	135.17	144.15	132.63	133.00	687,000	-2.91(-2.14%)
Mar 04, 2022	146.46	147.00	132.50	135.91	615,718	-12.03(-8.13%)
Mar 03, 2022	165.01	165.01	146.68	147.94	628,800	-11.37(-7.14%)
Mar 02, 2022	157.19	161.34	147.00	159.31	428,059	+2.43(+1.55%)
Mar 01, 2022	157.37	170.29	154.67	156.88	589,008	-1.99(-1.25%)
Feb 28, 2022	155.09	167.70	153.35	158.87	475,258	+3.63(+2.34%)
Feb 25, 2022	146.50	155.63	146.01	155.24	689,947	+8.73(+5.96%)
Feb 24, 2022	124.00	149.40	121.96	146.51	2,217,704	+18.04(+14.04%)
Feb 23, 2022	135.00	149.95	126.61	128.47	5,111,290	-49.04(-27.63%)
Feb 22, 2022	190.31	197.57	176.63	177.51	1,267,439	-17.25(-8.86%)
Feb 18, 2022				194.76	0	-9.89(-4.83%)
Feb 17, 2022	222.86	225.86	202.54	204.65	465,423	-25.26(-10.99%)
Feb 16, 2022	234.63	234.99	226.62	229.91	220,540	-6.08(-2.58%)
Feb 15, 2022	231.29	237.02	228.88	235.99	364,850	+9.39(+4.14%)
Feb 14, 2022	219.01	232.98	214.22	226.60	478,120	+7.69(+3.51%)
Feb 11, 2022	225.54	237.21	216.56	218.91	520,471	-5.87(-2.61%)
Feb 10, 2022	217.68	238.43	214.80	224.78	858,114	+2.31(+1.04%)
Feb 09, 2022	209.64	223.00	209.64	222.47	877,728	+15.32(+7.40%)
Feb 08, 2022	192.18	207.89	188.16	207.15	1,023,018	+11.14(+5.68%)
Feb 07, 2022	188.11	206.37	186.83	196.01	666,972	+9.49(+5.09%)
Feb 04, 2022	181.28	192.68	179.71	186.52	1,342,943	+5.76(+3.19%)
Feb 03, 2022	189.71		180.76	180.76	733,830	-15.64(-7.96%)
Feb 02, 2022	222.17	222.17	194.02	196.40	680,269	-19.91(-9.20%)
Feb 01, 2022	213.66	219.16	206.85	216.31	673,296	+6.99(+3.34%)
Jan 31, 2022	193.00	210.00		209.32	909,334	+20.84(+11.06%)
Jan 28, 2022	185.14	191.34	178.26	188.48	499,776	+3.46(+1.87%)
Jan 27, 2022	197.69	202.49	184.15	185.02	283,929	-8.63(-4.46%)
Jan 26, 2022	208.43	211.54	190.76	193.65	487,512	-7.21(-3.59%)
Jan 25, 2022	206.32	208.66	195.22	200.86	538,626	-9.37(-4.46%)
Jan 24, 2022	190.87	216.85	182.07	210.23	1,020,200	+11.73(+5.91%)
Jan 21, 2022	209.50	217.34	196.12	198.50	495,614	-16.17(-7.53%)
Jan 20, 2022	210.83	223.79	210.83	214.67	433,545	+4.18(+1.99%)
Jan 19, 2022	206.25	220.73	205.00	210.49	354,130	+5.83(+2.85%)
Jan 18, 2022	209.00	215.01	202.78	204.66	426,022	-10.98(-5.09%)
Jan 14, 2022				215.64	0	-2.85(-1.30%)
Jan 13, 2022	243.12	243.30	215.82	218.49	608,212	-24.42(-10.05%)
Jan 12, 2022	249.56	255.98	238.59	242.91	309,565	+2.37(+0.99%)
Jan 11, 2022	239.02	253.85	233.26	240.54	492,666	-0.79(-0.33%)
Jan 10, 2022	225.34	241.33	222.11	241.33	909,104	+3.95(+1.66%)
Jan 07, 2022	241.58	250.13	231.34	237.38	465,202	-3.72(-1.54%)
Jan 06, 2022	243.56	250.96	221.60	241.10	1,414,151	-7.90(-3.17%)
Jan 05, 2022	276.15	286.90	242.05	249.00	1,059,961	-40.26(-13.92%)
Jan 04, 2022	300.91	303.00	273.15	289.26	642,538	-11.95(-3.97%)
Jan 03, 2022	313.81	314.28	287.82	301.21	261,359	-7.51(-2.43%)
Dec 31, 2021	308.68	312.43	303.82	308.72	137,770	+1.31(+0.43%)
Dec 30, 2021	307.35	316.70	304.65	307.41	158,917	+0.06(+0.02%)
Dec 29, 2021	303.91	312.32	299.81	307.35	165,823	+0.34(+0.11%)
Dec 28, 2021	310.28	310.28	300.70	307.01	102,516	-2.54(-0.82%)
Dec 27, 2021	306.30	315.18	304.87	309.55	348,011	+5.18(+1.70%)
Dec 23, 2021	308.60	312.46	297.36	304.37	208,342	-4.16(-1.35%)
Dec 22, 2021	309.83	318.37	297.32	308.53	317,935	-3.02(-0.97%)
Dec 21, 2021	299.80	312.22	288.07	311.55	413,556	+16.56(+5.61%)
Dec 20, 2021	277.78	297.50	277.01	294.99	329,198	+2.90(+0.99%)
Dec 17, 2021	264.98	296.79	262.00	292.09	405,561	+14.06(+5.06%)
Dec 16, 2021	289.55	298.80	268.14	278.03	464,647	-4.33(-1.53%)
Dec 15, 2021	267.87	289.30	265.00	282.36	349,957	+8.25(+3.01%)
Dec 14, 2021	259.42	282.99	255.02	274.11	482,605	+2.49(+0.92%)
Dec 13, 2021	298.53	301.61	270.53	271.62	794,262	-36.32(-11.79%)
Dec 10, 2021	310.00	324.42	296.69	307.94	509,344	-3.38(-1.09%)
Dec 09, 2021	324.00	329.00	305.15	311.32	554,001	-14.18(-4.36%)
Dec 08, 2021	313.11	327.15	305.71	325.50	337,369	+8.50(+2.68%)
Dec 07, 2021	300.68	326.78	300.00	317.00	619,368	+29.10(+10.11%)
Dec 06, 2021	281.00	288.26	266.11	287.90	668,727	+12.14(+4.40%)
Dec 03, 2021	304.46	304.47	263.50	275.76	1,148,958	-32.00(-10.40%)
Dec 02, 2021	317.00	345.52	303.15	307.76	758,621	-9.94(-3.13%)
Dec 01, 2021	360.51	362.25	312.00	317.70	742,167	-42.10(-11.70%)
Nov 30, 2021	363.46	373.80	355.16	359.80	510,675	-5.86(-1.60%)
Nov 29, 2021	344.80	367.90	340.46	365.66	652,759	+26.30(+7.75%)
Nov 26, 2021	336.00	345.59	326.31	339.36	306,947	+1.96(+0.58%)
Nov 24, 2021	337.96	342.70	320.56	337.40	696,002	-5.26(-1.54%)
Nov 23, 2021	326.88	345.48	323.21	342.66	1,232,326	+14.25(+4.34%)
Nov 22, 2021	361.03	365.23	317.11	328.41	993,943	-42.84(-11.54%)
Nov 19, 2021	396.00	404.79	368.08	371.25	481,508	-27.15(-6.81%)
Nov 18, 2021	405.30	399.51	395.20	398.40	420,163	-6.91(-1.70%)
Nov 17, 2021	403.65	419.57	394.16	405.31	526,532	+4.72(+1.18%)
Nov 16, 2021	368.69	405.14	368.00	400.59	838,143	+31.44(+8.52%)
Nov 15, 2021	368.92	381.23	358.00	369.15	1,115,677	+5.23(+1.44%)
Nov 12, 2021	363.00	365.00	354.41	363.92	875,151	-0.34(-0.09%)
Nov 11, 2021	374.00	377.72	357.00	364.26	658,642	+13.44(+3.83%)
Nov 10, 2021	380.01			350.82	1,315,301	-93.88(-21.11%)
Nov 09, 2021	384.03	450.00	384.03	444.70	1,097,440	+61.25(+15.97%)
Nov 08, 2021	359.81	383.46	356.38	383.45	382,090	+32.71(+9.33%)
Nov 05, 2021	361.44	361.53	343.72	350.74	257,128	-6.79(-1.90%)
Nov 04, 2021	354.00	364.99	351.00	357.53	193,658	+3.53(+1.00%)
Nov 03, 2021	366.17	367.81	348.00	354.00	197,747	-11.34(-3.10%)
Nov 02, 2021	370.42	370.42	358.15	365.34	180,994	-4.47(-1.21%)
Nov 01, 2021	380.50	379.16	367.16	369.81	274,551	-2.02(-0.54%)
Oct 29, 2021	371.01	380.53	364.45	371.83	173,854	+0.42(+0.11%)
Oct 28, 2021	393.57	394.97	363.76	371.41	340,240	-20.59(-5.25%)
Oct 27, 2021	368.47	407.98	371.96	392.00	469,076	+19.79(+5.32%)
Oct 26, 2021	386.50		357.47	372.21	309,242	-10.48(-2.74%)
Oct 25, 2021	380.00	404.01	376.41	382.69	385,902	+3.43(+0.90%)
Oct 22, 2021	370.29	380.69	361.88	379.26	243,070	+10.20(+2.76%)
Oct 21, 2021	371.65	385.62	356.00	369.06	422,335	+1.43(+0.39%)
Oct 20, 2021	362.33	370.01	352.82	367.63	178,701	+6.13(+1.70%)
Oct 19, 2021	360.95	376.01	348.79	361.50	309,032	+2.60(+0.72%)
Oct 18, 2021	361.00	364.73	350.10	358.90	135,480	+0.19(+0.05%)
Oct 15, 2021	366.50	366.50	347.93	358.71	166,882	-8.18(-2.23%)
Oct 14, 2021	371.85	384.93	360.25	366.89	190,957	+2.41(+0.66%)
Oct 13, 2021	357.16	366.95	352.30	364.48	170,599	+10.21(+2.88%)
Oct 12, 2021	338.09	360.94	338.09	354.27	149,313	+16.18(+4.79%)
Oct 11, 2021	341.14	352.86	335.06	338.09	137,585	-1.51(-0.44%)
Oct 08, 2021	342.55	347.79	336.10	339.60	147,585	-6.66(-1.92%)
Oct 07, 2021	352.12	369.69	345.23	346.26	332,738	-2.04(-0.59%)
Oct 06, 2021	329.19	350.48	325.35	348.30	338,872	+14.00(+4.19%)
Oct 05, 2021	330.66	340.42	329.09	334.30	178,819	+5.20(+1.58%)
Oct 04, 2021	327.51	338.99	317.59	329.10	737,442	-3.81(-1.14%)
Oct 01, 2021	329.18	342.40	328.02	332.91	397,140	+6.71(+2.06%)
Sep 30, 2021	329.49	338.71	322.02	326.20	450,649	-2.00(-0.61%)
Sep 29, 2021	330.00	333.48	322.53	328.20	299,727	-1.50(-0.45%)
Sep 28, 2021	360.00	360.00	328.50	329.70	436,352	-33.35(-9.19%)
Sep 27, 2021	365.66	368.50	357.00	363.05	154,266	-3.94(-1.07%)
Sep 24, 2021	367.60	378.92	356.15	366.99	289,179	-3.51(-0.95%)
Sep 23, 2021	374.00	377.97	364.01	370.50	234,249	-3.50(-0.94%)
Sep 22, 2021	368.79	379.79	362.15	374.00	283,594	+6.67(+1.82%)
Sep 21, 2021	355.90	376.58	353.80	367.33	316,148	+18.88(+5.42%)
Sep 20, 2021	365.51	369.95	339.90	348.45	303,702	-25.70(-6.87%)
Sep 17, 2021	385.00	385.00	369.00	374.15	192,196	-11.35(-2.94%)
Sep 16, 2021	375.80	391.27	372.00	385.50	440,290	+9.53(+2.53%)
Sep 15, 2021	367.87	377.88	357.76	375.97	240,503	+6.15(+1.66%)
Sep 14, 2021	369.50	376.41	362.00	369.82	146,516	+0.59(+0.16%)
Sep 13, 2021	375.10	378.82	362.10	369.23	230,503	-2.74(-0.74%)
Sep 10, 2021	381.26	386.00	364.69	371.97	440,668	-19.25(-4.92%)
Sep 09, 2021	385.00	401.99	381.00	391.22	215,206	+2.04(+0.52%)
Sep 08, 2021	383.65	400.00	374.45	389.18	264,392	+8.57(+2.25%)
Sep 07, 2021	383.00	394.12	374.52	380.61	321,994	+0.80(+0.21%)
Sep 03, 2021	403.34	409.27	379.12	379.81	189,055	-16.29(-4.11%)
Sep 02, 2021	409.00	425.84	395.01	396.10	205,882	-10.39(-2.56%)
Sep 01, 2021	379.48	414.97	377.44	406.49	255,300	+27.13(+7.15%)
Aug 31, 2021	394.28	397.66	366.51	379.36	229,655	-3.62(-0.95%)
Aug 30, 2021	378.59	408.23	371.01	382.98	339,604	+25.79(+7.22%)
Aug 27, 2021	362.94	364.41	351.87	357.19	122,300	-2.45(-0.68%)
Aug 26, 2021	349.46	364.94	341.44	359.64	172,886	+8.19(+2.33%)
Aug 25, 2021	367.42	377.44	350.62	351.45	140,435	-8.96(-2.49%)
Aug 24, 2021	395.14	396.88	352.01	360.41	415,208	-29.59(-7.59%)
Aug 23, 2021	355.60	391.00	355.60	390.00	312,972	+37.72(+10.71%)
Aug 20, 2021	350.00	364.13	344.34	352.28	259,701	+3.20(+0.92%)
Aug 19, 2021	338.00	354.86	330.23	349.08	413,343	-6.90(-1.94%)
Aug 18, 2021	305.88	358.00	304.73	355.98	485,749	+50.98(+16.71%)
Aug 17, 2021	277.97	317.69	270.00	305.00	557,407	+59.93(+24.45%)
Aug 16, 2021	269.86	269.86	244.24	245.07	137,670	-22.83(-8.52%)
Aug 13, 2021	250.00	269.52	244.27	267.90	88,545	+19.19(+7.72%)
Aug 12, 2021	245.84	248.74	236.03	248.71	48,480	+7.63(+3.16%)
Aug 11, 2021	232.01	244.53	229.00	241.08	106,333	+11.25(+4.89%)
Aug 10, 2021	220.89	234.79	219.87	229.83	86,630	+8.33(+3.76%)
Aug 09, 2021	222.90	225.35	218.82	221.50	32,210	-4.50(-1.99%)
Aug 06, 2021	224.66	226.88	220.01	226.00	55,339	+1.00(+0.44%)
Aug 05, 2021	215.61	225.00	215.00	225.00	58,601	+13.09(+6.18%)
Aug 04, 2021	206.90	215.95	203.27	211.91	25,680	+7.41(+3.62%)
Aug 03, 2021	214.21	214.21	204.50	204.50	51,279	-9.59(-4.48%)
Aug 02, 2021	222.50	222.50	211.83	214.09	32,263	-7.20(-3.25%)
Jul 30, 2021	219.40	224.90	219.40	221.29	25,969	+0.62(+0.28%)
Jul 29, 2021	222.28	225.66	218.20	220.67	38,932	-2.48(-1.11%)
Jul 28, 2021	214.00	224.34	212.45	223.15	47,020	+9.05(+4.23%)
Jul 27, 2021	215.39	215.55	210.40	214.10	53,429	+0.47(+0.22%)
Jul 26, 2021	208.84	213.88	205.31	213.63	34,387	+8.70(+4.25%)
Jul 23, 2021	202.29	206.00	201.95	204.93	27,131	-0.46(-0.22%)
Jul 22, 2021	210.95	210.95	203.42	205.39	19,081	-2.69(-1.29%)
Jul 21, 2021	204.32	210.50	204.32	208.08	13,818	+4.16(+2.04%)
Jul 20, 2021	210.00	210.00	201.35	203.92	44,933	-6.56(-3.12%)
Jul 19, 2021	192.50	210.50	188.82	210.48	104,885	+11.50(+5.78%)
Jul 16, 2021	210.20	213.34	195.65	198.98	103,823	-10.02(-4.79%)
Jul 15, 2021	221.08	224.03	208.03	209.00	140,765	-15.05(-6.72%)
Jul 14, 2021	230.00	230.00	222.88	224.05	32,816	-5.25(-2.29%)
Jul 13, 2021	231.20	232.81	227.17	229.30	18,616	-1.89(-0.82%)
Jul 12, 2021	234.15	237.87	225.67	231.19	37,788	-0.85(-0.37%)
Jul 09, 2021	221.54	235.50	220.47	232.04	80,719	+11.60(+5.26%)
Jul 08, 2021	211.00	225.21	206.61	220.44	108,870	+4.89(+2.27%)
Jul 07, 2021	243.08	243.08	210.30	215.55	131,669	-16.92(-7.28%)
Jul 06, 2021	234.99	256.16	232.01	232.47	202,311	+3.24(+1.41%)
Jul 02, 2021	232.70	234.99	227.09	229.23	28,994	-0.72(-0.31%)
Jul 01, 2021	222.00	230.57	218.02	229.95	139,878	+6.36(+2.84%)
Jun 30, 2021	231.46	231.46	220.70	223.59	85,213	-7.44(-3.22%)
Jun 29, 2021	233.00	233.35	228.00	231.03	130,807	-1.31(-0.56%)
Jun 28, 2021	234.00	235.00	228.60	232.34	125,664	-0.03(-0.01%)
Jun 25, 2021	233.50	233.50	227.90	232.37	144,040	-0.15(-0.06%)
Jun 24, 2021	235.00	235.68	225.45	232.52	129,991	-0.73(-0.31%)
Jun 23, 2021	223.58	234.50	222.10	233.25	164,228	+14.24(+6.50%)
Jun 22, 2021	210.77	220.00	210.77	219.01	124,610	+7.77(+3.68%)
Jun 21, 2021	235.00	235.40	208.91	211.24	202,698	-21.27(-9.15%)
Jun 18, 2021	220.50	237.50	218.16	232.51	173,238	+12.65(+5.75%)
Jun 17, 2021	211.84	219.86	206.53	219.86	100,587	+5.74(+2.68%)
Jun 16, 2021	214.32	214.99	205.00	214.12	379,469	+3.68(+1.75%)
Jun 15, 2021	210.95	217.76	198.03	210.44	221,345	+5.40(+2.63%)
Jun 14, 2021	193.68	218.96	189.91	205.04	441,602	+15.73(+8.31%)
Jun 11, 2021	179.75	194.99	176.57	189.31	560,968	+10.44(+5.84%)