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

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

318.50 -1.83 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 320.48 320.49 312.44 318.50 508,577 -1.83(-0.57%)
Feb 13, 2025 322.43 328.45 316.80 320.33 737,128 +2.60(+0.82%)
Feb 12, 2025 318.48 332.90 316.65 317.73 1,482,044 -10.19(-3.11%)
Feb 11, 2025 326.58 334.90 320.12 327.92 2,285,989 +1.34(+0.41%)
Feb 10, 2025 315.11 342.64 295.47 326.58 6,394,940 +68.34(+26.46%)
Feb 07, 2025 266.00 267.77 252.69 258.24 1,574,402 -7.09(-2.67%)
Feb 06, 2025 257.51 265.63 257.51 265.33 744,227 +5.84(+2.25%)
Feb 05, 2025 257.25 263.50 254.21 259.49 689,977 +5.31(+2.09%)
Feb 04, 2025 246.98 257.50 246.98 254.18 612,143 +5.85(+2.36%)
Feb 03, 2025 249.01 252.60 242.43 248.33 855,422 -7.13(-2.79%)
Jan 31, 2025 248.36 261.64 247.96 255.46 1,203,906 +13.60(+5.62%)
Jan 30, 2025 248.71 250.31 237.72 241.86 1,071,759 -8.14(-3.26%)
Jan 29, 2025 267.00 267.00 247.80 250.00 1,144,447 -14.92(-5.63%)
Jan 28, 2025 245.07 265.23 243.78 264.92 1,103,360 +18.95(+7.70%)
Jan 27, 2025 242.36 256.50 242.30 245.97 754,417 -2.16(-0.87%)
Jan 24, 2025 251.44 254.36 247.59 248.13 649,485 -0.77(-0.31%)
Jan 23, 2025 251.42 252.42 242.35 248.90 637,951 -4.85(-1.91%)
Jan 22, 2025 252.04 256.59 250.52 253.75 1,030,107 +6.29(+2.54%)
Jan 21, 2025 245.68 249.01 242.75 247.46 897,581 +5.41(+2.24%)
Jan 17, 2025 244.35 247.21 238.88 242.05 753,976 +1.44(+0.60%)
Jan 16, 2025 241.65 245.88 234.76 240.61 1,296,038 +6.46(+2.76%)
Jan 15, 2025 228.79 236.19 228.53 234.15 1,206,777 +13.99(+6.35%)
Jan 14, 2025 216.23 224.88 216.18 220.16 942,275 +7.16(+3.36%)
Jan 13, 2025 213.29 217.35 210.57 213.00 1,354,925 -5.47(-2.50%)
Jan 10, 2025 222.68 224.99 215.17 218.47 1,428,585 -8.91(-3.92%)
Jan 08, 2025 225.11 228.98 223.71 227.38 513,763 +2.02(+0.90%)
Jan 07, 2025 237.00 238.30 223.51 225.36 1,205,966 -11.64(-4.91%)
Jan 06, 2025 237.80 241.64 233.96 237.00 783,231 +1.75(+0.74%)
Jan 03, 2025 233.98 238.92 233.41 235.25 831,342 +4.21(+1.82%)
Jan 02, 2025 238.00 240.00 230.87 231.04 721,798 -4.40(-1.87%)
Dec 31, 2024 235.44 0 +0.15(+0.06%)
Dec 30, 2024 229.04 237.72 229.04 235.29 683,613 +2.07(+0.89%)
Dec 27, 2024 234.14 234.14 228.51 233.22 437,984 -2.00(-0.85%)
Dec 26, 2024 232.55 237.51 231.21 235.22 311,251 +0.42(+0.18%)
Dec 24, 2024 232.33 235.06 230.30 234.80 298,008 +2.95(+1.27%)
Dec 23, 2024 244.00 244.28 229.50 231.85 972,506 -10.64(-4.39%)
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%)
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.