Skip to main content

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

303.27 -11.21 (-3.56%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 310.47 316.98 310.00 314.48 502,752 +6.52(+2.12%)
Jun 27, 2025 306.98 312.50 302.65 307.96 530,821 +2.44(+0.80%)
Jun 26, 2025 300.00 305.87 294.50 305.52 374,219 +7.16(+2.40%)
Jun 25, 2025 302.32 305.41 293.83 298.36 249,159 -1.97(-0.66%)
Jun 24, 2025 296.55 302.64 294.01 300.33 667,417 +11.64(+4.03%)
Jun 23, 2025 277.52 289.62 274.00 288.69 380,635 +8.23(+2.93%)
Jun 20, 2025 289.33 293.65 279.86 280.46 544,541 -6.97(-2.42%)
Jun 18, 2025 290.98 295.87 286.76 287.43 362,651 -1.97(-0.68%)
Jun 17, 2025 282.33 290.51 281.14 289.40 470,478 -0.13(-0.04%)
Jun 16, 2025 284.99 294.45 283.62 289.53 684,679 +9.58(+3.42%)
Jun 13, 2025 292.00 292.00 278.31 279.95 899,287 -19.01(-6.36%)
Jun 12, 2025 300.52 308.12 298.02 298.96 417,798 -2.14(-0.71%)
Jun 11, 2025 305.34 309.81 291.70 301.10 527,640 -7.02(-2.28%)
Jun 10, 2025 309.02 311.90 303.69 308.12 321,283 -0.90(-0.29%)
Jun 09, 2025 308.00 311.00 304.67 309.02 328,228 +3.73(+1.22%)
Jun 06, 2025 307.69 310.24 301.36 305.29 293,779 +0.29(+0.10%)
Jun 05, 2025 307.28 312.04 303.06 305.00 736,991 -0.19(-0.06%)
Jun 04, 2025 306.24 308.54 299.40 305.19 423,002 -2.20(-0.72%)
Jun 03, 2025 306.53 307.99 302.38 307.39 381,780 +3.31(+1.09%)
Jun 02, 2025 297.49 307.77 295.89 304.08 734,218 +6.59(+2.22%)
May 30, 2025 295.55 298.30 289.79 297.49 768,595 +4.30(+1.47%)
May 29, 2025 302.35 302.35 291.26 293.19 461,383 -4.00(-1.35%)
May 28, 2025 300.00 302.21 297.00 297.19 372,675 -1.92(-0.64%)
May 27, 2025 293.05 300.05 290.94 299.11 409,003 +10.51(+3.64%)
May 23, 2025 284.00 290.96 281.22 288.60 283,662 -1.09(-0.38%)
May 22, 2025 290.41 294.95 287.00 289.69 412,742 -2.21(-0.76%)
May 21, 2025 298.65 303.00 290.85 291.90 611,346 -10.17(-3.37%)
May 20, 2025 291.02 302.33 287.27 302.07 695,965 +11.97(+4.13%)
May 19, 2025 286.17 295.38 286.01 290.10 498,505 -3.03(-1.03%)
May 16, 2025 293.47 300.99 292.47 293.13 480,775 +0.16(+0.05%)
May 15, 2025 290.55 295.99 286.64 292.97 609,429 +0.14(+0.05%)
May 14, 2025 293.49 301.82 288.57 292.83 791,364 +2.34(+0.81%)
May 13, 2025 278.63 298.72 278.00 290.49 1,237,834 +11.32(+4.05%)
May 12, 2025 287.75 290.00 270.25 279.17 2,064,319 +0.93(+0.33%)
May 09, 2025 282.71 282.99 270.07 278.24 1,298,197 -3.45(-1.22%)
May 08, 2025 279.80 284.28 276.19 281.69 531,199 +5.42(+1.96%)
May 07, 2025 275.45 277.15 271.29 276.27 564,701 +0.67(+0.24%)
May 06, 2025 270.00 279.15 266.11 275.60 350,622 +2.29(+0.84%)
May 05, 2025 272.98 280.56 272.98 273.31 370,167 -5.81(-2.08%)
May 02, 2025 282.27 282.27 272.75 279.12 553,839 +1.99(+0.72%)
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.