Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

194.44 +2.49 (+1.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 192.86 192.86 189.09 191.95 946,719 +0.15(+0.08%)
Sep 11, 2025 189.40 192.49 188.09 191.80 867,447 +4.46(+2.38%)
Sep 10, 2025 191.64 195.10 186.59 187.34 789,744 -6.29(-3.25%)
Sep 09, 2025 192.50 194.71 191.00 193.63 908,764 +2.95(+1.55%)
Sep 08, 2025 186.39 191.50 185.72 190.68 735,057 +4.95(+2.67%)
Sep 05, 2025 185.16 187.32 182.42 185.73 956,454 +3.31(+1.81%)
Sep 04, 2025 182.50 183.27 178.42 182.42 1,074,065 -2.75(-1.49%)
Sep 03, 2025 187.56 189.55 182.67 185.17 982,235 -2.17(-1.16%)
Sep 02, 2025 187.91 191.83 184.26 187.34 1,936,672 -5.66(-2.93%)
Aug 29, 2025 189.35 193.15 189.09 193.00 1,624,821 +3.49(+1.84%)
Aug 28, 2025 183.33 190.87 182.68 189.51 2,043,230 +7.71(+4.24%)
Aug 27, 2025 177.11 182.22 176.35 181.80 1,261,139 +5.89(+3.35%)
Aug 26, 2025 175.81 178.42 173.58 175.91 1,258,084 +0.52(+0.30%)
Aug 25, 2025 178.05 179.90 174.90 175.39 836,547 -2.50(-1.41%)
Aug 22, 2025 171.01 178.89 169.34 177.89 1,058,022 +6.43(+3.75%)
Aug 21, 2025 166.74 172.48 166.22 171.46 1,328,840 -1.91(-1.10%)
Aug 20, 2025 175.93 176.34 171.88 173.37 1,193,946 -2.72(-1.54%)
Aug 19, 2025 180.13 181.75 175.33 176.09 1,738,580 -2.92(-1.63%)
Aug 18, 2025 175.75 180.51 174.75 179.01 1,371,957 +3.27(+1.86%)
Aug 15, 2025 176.92 180.30 175.22 175.74 1,664,450 -1.18(-0.67%)
Aug 14, 2025 178.25 179.50 173.56 176.92 2,357,205 -1.59(-0.89%)
Aug 13, 2025 176.28 182.56 174.15 178.51 3,443,253 +6.36(+3.69%)
Aug 12, 2025 180.15 183.49 171.54 172.15 4,870,176 -1.98(-1.14%)
Aug 11, 2025 188.34 189.36 173.20 174.13 9,139,509 -73.91(-29.80%)
Aug 08, 2025 251.45 252.86 241.27 248.04 1,218,450 +0.64(+0.26%)
Aug 07, 2025 263.11 264.00 242.52 247.40 1,166,774 -11.10(-4.29%)
Aug 06, 2025 259.40 263.48 253.04 258.50 1,135,817 +8.54(+3.42%)
Aug 05, 2025 249.75 252.74 246.77 249.96 685,451 +0.21(+0.08%)
Aug 04, 2025 254.76 256.70 247.01 249.75 873,564 -0.79(-0.32%)
Aug 01, 2025 257.05 257.55 247.16 250.54 1,190,377 -11.75(-4.48%)
Jul 31, 2025 279.68 279.68 261.94 262.29 995,867 -15.44(-5.56%)
Jul 30, 2025 281.87 281.87 274.38 277.73 547,509 -2.72(-0.97%)
Jul 29, 2025 288.67 293.18 276.04 280.45 737,485 -3.61(-1.27%)
Jul 28, 2025 294.00 295.00 283.75 284.06 402,557 -8.18(-2.80%)
Jul 25, 2025 288.44 294.60 285.24 292.24 311,702 +2.97(+1.03%)
Jul 24, 2025 294.55 296.46 287.58 289.27 228,331 -1.91(-0.66%)
Jul 23, 2025 289.72 296.94 288.36 291.18 408,671 +3.64(+1.27%)
Jul 22, 2025 282.46 289.59 279.81 287.54 335,975 +3.39(+1.19%)
Jul 21, 2025 293.00 293.00 283.74 284.15 461,054 -7.65(-2.62%)
Jul 18, 2025 292.81 292.81 285.42 291.80 272,476 +1.96(+0.68%)
Jul 17, 2025 289.12 292.66 285.34 289.84 279,882 +2.79(+0.97%)
Jul 16, 2025 285.32 287.95 280.40 287.05 421,136 +2.84(+1.00%)
Jul 15, 2025 291.61 293.19 282.63 284.21 416,604 -6.71(-2.31%)
Jul 14, 2025 284.70 291.08 282.00 290.92 361,072 +6.31(+2.22%)
Jul 11, 2025 298.53 301.00 283.73 284.61 674,581 -16.58(-5.50%)
Jul 10, 2025 310.19 315.00 293.82 301.19 548,543 -8.43(-2.72%)
Jul 09, 2025 308.08 314.43 306.86 309.62 496,168 +3.67(+1.20%)
Jul 08, 2025 308.98 309.11 303.05 305.95 358,091 -1.44(-0.47%)
Jul 07, 2025 305.56 307.87 302.30 307.39 403,666 -0.01(-0.00%)
Jul 03, 2025 304.71 313.50 304.37 307.40 296,823 +7.54(+2.51%)
Jul 02, 2025 300.38 306.00 295.55 299.86 366,501 -3.90(-1.28%)
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 Of Service.