Australia markets closed

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.25+2.46 (+1.33%)
At close: 04:00PM EDT
184.26 -2.99 (-1.60%)
After hours: 07:53PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024186.92189.60183.86187.25187.25512,600
23 Apr 2024183.10188.52181.68184.79184.79812,200
22 Apr 2024179.26184.29174.75181.89181.89732,400
19 Apr 2024185.57185.57177.33178.07178.07837,200
18 Apr 2024187.10190.61183.01185.10185.10819,800
17 Apr 2024187.92188.80183.67184.76184.76352,200
16 Apr 2024182.49189.23182.49187.92187.92862,100
15 Apr 2024193.61195.17183.93184.25184.25762,900
12 Apr 2024196.58198.41191.92193.11193.11708,900
11 Apr 2024200.92202.31197.52200.19200.19800,800
10 Apr 2024203.32207.47195.05199.91199.911,859,600
09 Apr 2024219.68219.68213.04215.75215.75613,100
08 Apr 2024218.46218.67211.52215.43215.43406,300
05 Apr 2024213.35217.61211.52217.00217.00658,700
04 Apr 2024219.50226.82213.28213.99213.99609,100
03 Apr 2024212.98219.19212.98215.39215.39300,700
02 Apr 2024215.74216.61211.11214.90214.90617,800
01 Apr 2024223.81225.54216.14221.00221.00662,300
28 Mar 2024225.63227.91223.11225.87225.87351,600
27 Mar 2024230.86231.38223.36226.85226.85505,700
26 Mar 2024226.36232.24225.00229.02229.02366,000
25 Mar 2024231.12231.12225.14225.15225.15347,300
22 Mar 2024229.44231.41224.50228.00228.00389,800
21 Mar 2024235.00239.00228.95229.25229.25697,300
20 Mar 2024225.00234.41223.29232.38232.381,010,600
19 Mar 2024219.70223.97214.93223.18223.18444,500
18 Mar 2024220.41223.57216.97223.22223.22240,200
15 Mar 2024215.62218.11213.28217.00217.00906,500
14 Mar 2024219.47220.46215.10217.58217.58383,800
13 Mar 2024221.28224.20219.20219.44219.44431,700
12 Mar 2024217.83225.80216.84224.74224.74578,900
11 Mar 2024217.62220.58216.02217.10217.10498,900
08 Mar 2024224.34229.77219.72220.45220.45409,200
07 Mar 2024228.62228.62222.30226.73226.73434,500
06 Mar 2024221.94226.84220.57224.47224.47481,500
05 Mar 2024227.94230.50215.17218.27218.27872,800
04 Mar 2024231.21233.52229.70230.15230.15905,400
01 Mar 2024226.49229.52218.87228.92228.921,000,200
29 Feb 2024219.00223.96218.00223.01223.011,104,000
28 Feb 2024218.63220.74213.74217.42217.42749,600
27 Feb 2024218.80218.80215.21217.44217.44538,600
26 Feb 2024213.90218.79207.68216.00216.001,857,300
23 Feb 2024209.20210.48205.44207.90207.90841,300
22 Feb 2024213.99217.56207.16207.61207.611,147,500
21 Feb 2024211.00213.28206.72207.98207.981,232,200
20 Feb 2024224.45224.70214.50217.32217.321,227,100
16 Feb 2024222.00228.51220.00225.30225.301,243,800
15 Feb 2024220.33222.28216.05222.16222.161,115,900
14 Feb 2024217.07220.62215.18219.95219.951,444,200
13 Feb 2024205.63222.01205.50215.11215.112,169,900
12 Feb 2024199.00217.84197.00212.01212.015,162,500
09 Feb 2024231.58239.22229.36235.92235.922,290,800
08 Feb 2024219.03228.18219.00227.07227.071,126,300
07 Feb 2024218.82220.74216.40217.96217.96712,500
06 Feb 2024214.71217.25208.66215.36215.36539,600
05 Feb 2024214.05217.22207.35211.94211.94415,700
02 Feb 2024211.50216.94209.00214.06214.06441,000
01 Feb 2024211.92212.24201.65211.12211.12490,400
31 Jan 2024215.66216.89208.53210.04210.04594,900
30 Jan 2024219.30219.30216.68218.08218.08468,100
29 Jan 2024211.82219.33211.82218.80218.80729,600
26 Jan 2024205.31210.14205.00208.63208.63575,800
25 Jan 2024211.01214.35205.85208.00208.00496,900
24 Jan 2024218.33218.97209.18209.71209.71709,600
23 Jan 2024205.69216.92205.22215.99215.991,123,900
22 Jan 2024200.00209.77199.00202.94202.941,001,700
19 Jan 2024194.89195.90190.90195.63195.63352,800
18 Jan 2024194.38196.40188.26193.04193.04497,500
17 Jan 2024193.00193.76186.10191.11191.11473,600
16 Jan 2024189.44195.45187.12195.19195.19509,500
12 Jan 2024193.73195.37189.75190.71190.71423,600
11 Jan 2024194.48197.39188.50193.19193.19481,600
10 Jan 2024192.78196.99191.54192.16192.16671,500
09 Jan 2024183.39193.14182.43192.05192.051,152,400
08 Jan 2024178.73189.34178.14185.47185.47766,100
05 Jan 2024177.73181.18175.97176.79176.79785,000
04 Jan 2024171.24173.07170.00172.10172.10366,700
03 Jan 2024173.50179.73171.42171.92171.92581,500
02 Jan 2024183.82185.53177.48177.89177.89857,800
29 Dec 2023191.29193.71187.00187.81187.81215,800
28 Dec 2023189.00191.62186.58190.89190.89354,200
27 Dec 2023190.00192.69189.14189.49189.49244,100
26 Dec 2023190.00191.48188.12189.07189.07237,200
22 Dec 2023189.00190.86186.01189.46189.46534,900
21 Dec 2023192.54194.09186.51188.13188.13552,700
20 Dec 2023189.92196.78189.33189.71189.71776,700
19 Dec 2023198.51199.68190.03194.36194.361,471,900
18 Dec 2023189.15198.10188.85197.03197.03991,500
15 Dec 2023192.57194.01187.04189.07189.07951,200
14 Dec 2023185.51195.14184.24190.77190.771,719,000
13 Dec 2023176.06182.70173.73181.50181.50649,900
12 Dec 2023177.94178.89174.12175.42175.42607,300
11 Dec 2023175.00181.46175.00178.00178.00567,300
08 Dec 2023173.85176.75173.50175.03175.03535,400
07 Dec 2023180.38180.38172.21174.08174.08659,900
06 Dec 2023183.00185.81172.65176.80176.801,652,200
05 Dec 2023181.53182.93179.34182.72182.72800,800
04 Dec 2023175.13185.77175.05182.14182.141,757,000
01 Dec 2023176.80179.48174.00176.37176.371,183,400
30 Nov 2023177.66180.99173.75179.84179.841,690,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...