Monday.com Ltd (NQ: MNDY )

207.90 +0.29 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 209.20 210.48 205.44 207.90 841,311 +0.29(+0.14%)
Feb 22, 2024 213.99 217.56 207.16 207.61 1,146,673 -0.37(-0.18%)
Feb 21, 2024 211.00 213.28 206.72 207.98 1,231,340 -9.34(-4.30%)
Feb 20, 2024 224.45 224.70 214.50 217.32 1,227,172 -7.98(-3.54%)
Feb 16, 2024 222.00 228.51 220.00 225.30 1,243,920 +3.14(+1.41%)
Feb 15, 2024 220.33 222.28 216.05 222.16 1,115,241 +2.21(+1.00%)
Feb 14, 2024 217.07 220.62 215.18 219.95 1,444,190 +4.84(+2.25%)
Feb 13, 2024 205.63 222.01 205.50 215.11 2,169,889 +3.10(+1.46%)
Feb 12, 2024 199.00 217.84 197.00 212.01 5,161,682 -23.91(-10.13%)
Feb 09, 2024 231.58 239.22 229.36 235.92 2,290,838 +8.85(+3.90%)
Feb 08, 2024 219.03 228.18 219.00 227.07 1,125,828 +9.11(+4.18%)
Feb 07, 2024 218.82 220.74 216.40 217.96 712,578 +2.60(+1.21%)
Feb 06, 2024 214.71 217.25 208.66 215.36 539,612 +3.42(+1.61%)
Feb 05, 2024 214.05 217.22 207.35 211.94 415,360 -2.12(-0.99%)
Feb 02, 2024 211.50 216.94 209.00 214.06 441,065 +2.94(+1.39%)
Feb 01, 2024 211.92 212.25 201.65 211.12 490,076 +1.08(+0.51%)
Jan 31, 2024 215.66 216.89 208.53 210.04 594,879 -8.04(-3.69%)
Jan 30, 2024 219.30 219.30 216.69 218.08 468,085 -0.72(-0.33%)
Jan 29, 2024 211.82 219.33 211.82 218.80 729,644 +10.17(+4.87%)
Jan 26, 2024 205.31 210.14 205.00 208.63 575,805 +0.63(+0.30%)
Jan 25, 2024 211.01 214.35 205.85 208.00 496,040 -1.71(-0.82%)
Jan 24, 2024 218.33 218.97 209.19 209.71 709,319 -6.28(-2.91%)
Jan 23, 2024 205.69 216.92 205.22 215.99 1,135,400 +13.05(+6.43%)
Jan 22, 2024 200.00 209.77 199.00 202.94 1,001,314 +7.31(+3.74%)
Jan 19, 2024 194.89 195.90 190.90 195.63 353,126 +2.59(+1.34%)
Jan 18, 2024 194.38 196.40 188.26 193.04 497,510 +1.93(+1.01%)
Jan 17, 2024 193.00 193.76 186.10 191.11 473,574 -4.08(-2.09%)
Jan 16, 2024 189.44 195.45 187.12 195.19 509,508 +4.48(+2.35%)
Jan 12, 2024 193.73 195.37 189.75 190.71 423,667 -2.48(-1.28%)
Jan 11, 2024 194.48 197.39 188.50 193.19 481,585 +1.03(+0.54%)
Jan 10, 2024 192.78 196.99 191.54 192.16 671,509 +0.11(+0.06%)
Jan 09, 2024 183.39 193.14 182.43 192.05 1,208,355 +6.58(+3.55%)
Jan 08, 2024 178.73 189.34 178.14 185.47 765,722 +8.68(+4.91%)
Jan 05, 2024 177.73 181.18 175.97 176.79 785,364 +4.69(+2.73%)
Jan 04, 2024 171.24 173.07 170.00 172.10 366,312 +0.18(+0.10%)
Jan 03, 2024 173.50 179.73 171.42 171.92 581,485 -5.97(-3.36%)
Jan 02, 2024 183.82 185.53 177.48 177.89 857,786 -9.92(-5.28%)
Dec 29, 2023 191.29 193.71 187.00 187.81 216,027 -3.08(-1.61%)
Dec 28, 2023 189.00 191.62 186.58 190.89 354,242 +1.40(+0.74%)
Dec 27, 2023 190.00 192.69 189.14 189.49 244,098 +0.42(+0.22%)
Dec 26, 2023 190.00 191.48 188.12 189.07 237,171 -0.39(-0.21%)
Dec 22, 2023 189.00 190.86 186.01 189.46 534,882 +1.33(+0.71%)
Dec 21, 2023 192.54 194.09 186.51 188.13 552,290 -1.58(-0.83%)
Dec 20, 2023 189.92 196.78 189.33 189.71 775,451 -4.65(-2.39%)
Dec 19, 2023 198.51 199.68 190.03 194.36 1,471,198 -2.67(-1.36%)
Dec 18, 2023 189.15 198.10 188.85 197.03 991,510 +7.96(+4.21%)
Dec 15, 2023 192.57 194.01 187.04 189.07 953,066 -1.70(-0.89%)
Dec 14, 2023 185.51 195.14 184.24 190.77 1,718,979 +9.27(+5.11%)
Dec 13, 2023 176.06 182.70 173.73 181.50 648,721 +6.08(+3.47%)
Dec 12, 2023 177.94 178.89 174.12 175.42 607,298 -2.58(-1.45%)
Dec 11, 2023 175.00 181.46 175.00 178.00 567,285 +2.97(+1.70%)
Dec 08, 2023 173.85 176.75 173.50 175.03 535,601 +0.95(+0.55%)
Dec 07, 2023 180.38 180.38 172.21 174.08 658,792 -2.72(-1.54%)
Dec 06, 2023 183.00 185.81 172.65 176.80 1,652,157 -5.92(-3.24%)
Dec 05, 2023 181.53 182.93 179.34 182.72 800,505 +0.58(+0.32%)
Dec 04, 2023 175.13 185.77 175.05 182.14 1,757,022 +5.77(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.