Skip to main content

monday.com Ltd. - Ordinary Shares (NQ: MNDY )

242.49 +17.80 (+7.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 217.67 246.00 213.70 242.49 2,237,891 +18.35(+8.19%)
Dec 19, 2024 234.71 235.31 221.61 224.14 1,569,244 -7.85(-3.38%)
Dec 18, 2024 250.38 250.89 230.59 231.99 2,971,961 -19.81(-7.87%)
Dec 17, 2024 272.50 274.42 251.46 251.80 2,161,194 -21.53(-7.88%)
Dec 16, 2024 273.26 276.60 266.42 273.33 903,473 +0.25(+0.09%)
Dec 13, 2024 277.84 280.92 272.00 273.08 488,853 -8.96(-3.18%)
Dec 12, 2024 276.52 286.85 276.27 282.04 415,227 +4.01(+1.44%)
Dec 11, 2024 284.51 284.52 276.51 278.03 622,778 +1.60(+0.58%)
Dec 10, 2024 287.68 289.98 272.25 276.43 862,660 -13.76(-4.74%)
Dec 09, 2024 299.50 302.77 288.25 290.19 548,724 -6.88(-2.32%)
Dec 06, 2024 290.76 302.00 290.02 297.07 688,146 +12.05(+4.23%)
Dec 05, 2024 295.99 295.99 283.71 285.02 572,431 -7.78(-2.66%)
Dec 04, 2024 282.01 295.00 265.00 292.80 1,078,166 +12.00(+4.27%)
Dec 03, 2024 274.87 283.68 273.74 280.80 508,686 +6.10(+2.22%)
Dec 02, 2024 285.00 285.99 274.27 274.70 787,408 -10.66(-3.74%)
Nov 29, 2024 286.95 289.06 284.54 285.36 250,222 -1.59(-0.55%)
Nov 27, 2024 291.66 292.00 279.79 286.95 654,881 -6.05(-2.06%)
Nov 26, 2024 296.89 302.29 292.43 293.00 655,216 -3.10(-1.05%)
Nov 25, 2024 291.88 298.22 289.94 296.10 1,043,785 +11.51(+4.04%)
Nov 22, 2024 278.03 293.25 278.03 284.59 1,301,353 +8.33(+3.02%)
Nov 21, 2024 263.27 278.20 263.27 276.26 1,191,873 +16.11(+6.19%)
Nov 20, 2024 257.70 261.71 255.50 260.15 438,082 +3.13(+1.22%)
Nov 19, 2024 253.50 258.52 252.50 257.02 853,967 +1.56(+0.61%)
Nov 18, 2024 259.82 265.91 254.05 255.46 1,099,246 -7.43(-2.83%)
Nov 15, 2024 264.41 267.00 257.75 262.89 855,574 -6.01(-2.24%)
Nov 14, 2024 270.00 270.34 260.38 268.90 1,035,541 -0.26(-0.10%)
Nov 13, 2024 261.50 275.51 257.08 269.16 1,854,252 +8.57(+3.29%)
Nov 12, 2024 275.00 283.56 260.59 260.59 2,126,095 -14.62(-5.31%)
Nov 11, 2024 269.00 280.00 256.01 275.21 4,009,629 -49.10(-15.14%)
Nov 08, 2024 318.00 324.99 312.00 324.31 816,538 +5.75(+1.80%)
Nov 07, 2024 316.03 322.41 312.79 318.56 753,799 +2.53(+0.80%)
Nov 06, 2024 307.81 316.39 304.69 316.03 476,728 +19.08(+6.43%)
Nov 05, 2024 296.56 299.98 295.12 296.95 644,655 +1.17(+0.40%)
Nov 04, 2024 297.31 300.40 294.68 295.78 496,741 -3.77(-1.26%)
Nov 01, 2024 295.48 300.89 283.63 299.55 567,019 +5.68(+1.93%)
Oct 31, 2024 299.88 299.90 291.65 293.87 464,300 -6.36(-2.12%)
Oct 30, 2024 303.75 304.34 298.48 300.23 207,541 -2.27(-0.75%)
Oct 29, 2024 296.50 306.80 294.64 302.50 385,432 +5.15(+1.73%)
Oct 28, 2024 300.00 302.17 293.59 297.35 318,109 -2.26(-0.75%)
Oct 25, 2024 300.00 302.57 296.77 299.61 642,078 +2.34(+0.79%)
Oct 24, 2024 285.92 297.27 284.74 297.27 508,024 +14.75(+5.22%)
Oct 23, 2024 289.38 289.38 282.06 282.52 319,669 -6.86(-2.37%)
Oct 22, 2024 289.00 290.17 287.48 289.38 285,108 -0.34(-0.12%)
Oct 21, 2024 288.55 290.94 284.37 289.72 254,960 +2.41(+0.84%)
Oct 18, 2024 290.52 290.52 286.11 287.31 150,427 +1.45(+0.51%)
Oct 17, 2024 288.56 289.00 284.35 285.86 296,680 +1.55(+0.55%)
Oct 16, 2024 287.05 287.05 279.15 284.31 208,471 -1.52(-0.53%)
Oct 15, 2024 290.06 291.07 277.29 285.83 454,513 -5.90(-2.02%)
Oct 14, 2024 291.89 293.88 288.07 291.73 309,952 +2.17(+0.75%)
Oct 11, 2024 284.16 289.98 282.26 289.56 462,498 +6.95(+2.46%)
Oct 10, 2024 280.00 285.84 278.63 282.61 486,895 +2.60(+0.93%)
Oct 09, 2024 277.50 282.79 273.15 280.01 307,599 +2.87(+1.04%)
Oct 08, 2024 274.06 278.99 274.06 277.14 264,623 +3.27(+1.19%)
Oct 07, 2024 276.46 277.59 271.66 273.87 271,820 -3.72(-1.34%)
Oct 04, 2024 280.34 281.25 276.09 277.59 400,891 +1.60(+0.58%)
Oct 03, 2024 270.22 277.38 267.68 275.99 471,664 +4.65(+1.71%)
Oct 02, 2024 267.99 272.90 265.18 271.34 246,095 +2.20(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.