monday com Ltd (MNDY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.35 | -1.8669527897 | 233 | 241.85 | 221.83 | 372797 | 232.41313651 | CS |
| 4 | 8.99 | 4.09268870072 | 219.66 | 251.48 | 217.4009 | 468113 | 234.7501365 | CS |
| 12 | 37.3 | 19.4930755161 | 191.35 | 251.48 | 179.02 | 826415 | 218.63704144 | CS |
| 26 | 28.65 | 14.325 | 200 | 251.48 | 174.75 | 828679 | 215.72881891 | CS |
| 52 | 53.6 | 30.6198229077 | 175.05 | 251.48 | 122.13 | 789521 | 191.7614184 | CS |
| 156 | 17.7 | 8.39061388955 | 210.95 | 450 | 73.58 | 670206 | 176.1252492 | CS |
| 260 | 55.5 | 32.0531331216 | 173.15 | 450 | 73.58 | 652949 | 176.45552474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 228.65 | 1.56 | 0.69 | 225.22 | 231.65 | 224.94 | 232379 |
| 1721342100 | 227.09 | -3.19 | -1.39 | 230.53 | 231.64 | 221.83 | 360481 |
| 1721255700 | 230.28 | -6.88 | -2.90 | 230.03 | 234.97 | 228.2038 | 421354 |
| 1721169300 | 237.16 | 0.63 | 0.27 | 236.57 | 241.85 | 234.4092 | 307597 |
| 1721082900 | 236.53 | 4.95 | 2.14 | 233 | 239.865 | 231.365 | 542172 |
| 1720823700 | 231.58 | 0.25 | 0.11 | 230.25 | 233.94 | 227.99 | 508859 |
| 1720737300 | 231.33 | -3.28 | -1.40 | 235.37 | 240.92 | 230.52 | 563650 |
| 1720650900 | 234.61 | -3.13 | -1.32 | 238.55 | 238.91 | 228.125 | 677025 |
| 1720564500 | 237.74 | -6.5 | -2.66 | 250.55 | 250.55 | 236.76 | 469985 |
| 1720478100 | 244.24 | -4.74 | -1.90 | 250 | 251.48 | 240.66 | 459021 |
| 1720218900 | 248.98 | 5.67 | 2.33 | 243.15 | 249.1 | 242.37 | 395968 |
| 1720040640 | 243.31 | 6.28 | 2.65 | 237.03 | 245 | 236.77 | 274060 |
| 1719959700 | 237.03 | -2.94 | -1.23 | 239 | 240.32 | 235.95 | 423491 |
| 1719873300 | 239.97 | -0.79 | -0.33 | 239.75 | 240.76 | 234.08 | 469472 |
| 1719614100 | 240.76 | 4.48 | 1.90 | 238.64 | 243.36 | 237 | 577507 |
| 1719527700 | 236.28 | 6.76 | 2.95 | 229.25 | 239.38 | 228.44 | 651698 |
| 1719441300 | 229.52 | 5.74 | 2.57 | 227.78 | 231.33 | 224.37 | 760964 |
| 1719354900 | 223.78 | 2.1 | 0.95 | 222.45 | 223.84 | 219.46 | 372569 |
| 1719268500 | 221.68 | -3.29 | -1.46 | 219.66 | 222.925 | 217.4009 | 425899 |
| 1719009300 | 224.97 | 7.27 | 3.34 | 211.77 | 225.34 | 210 | 933954 |
| 1718922900 | 217.7 | -7.38 | -3.28 | 225.43 | 225.43 | 215.08 | 651245 |
| 1718750100 | 225.08 | 2.74 | 1.23 | 222.95 | 227.76 | 220.64 | 437300 |
| 1718663700 | 222.34 | -4.24 | -1.87 | 225.65 | 226.18 | 220.86 | 323928 |
| 1718404500 | 226.58 | -1.56 | -0.68 | 228.05 | 228.31 | 225 | 360499 |
| 1718318100 | 228.14 | -3.41 | -1.47 | 232.01 | 232.9 | 227.405 | 565330 |
| 1718231700 | 231.55 | 2.94 | 1.29 | 230.96 | 239.54 | 230.35 | 864051 |
| 1718145300 | 228.61 | 3.4 | 1.51 | 224.94 | 228.74 | 222.56 | 519103 |
| 1718058900 | 225.21 | 1.97 | 0.88 | 222.98 | 226.3899 | 221.795 | 558332 |
| 1717799700 | 223.24 | -0.35 | -0.16 | 219.34 | 225.3 | 219.34 | 526673 |
| 1717713300 | 223.59 | 7.51 | 3.48 | 215.25 | 224.58 | 213.9102 | 791481 |
| 1717626900 | 216.08 | 2.2 | 1.03 | 217 | 218.97 | 213.2569 | 688741 |
| 1717540500 | 213.88 | -2.12 | -0.98 | 217.05 | 222.715 | 212.31 | 1010583 |
| 1717454100 | 216 | -9.91 | -4.39 | 226.79 | 227.99 | 213.84 | 1087716 |
| 1717194900 | 225.91 | 1.51 | 0.67 | 226.55 | 231.35 | 220.14 | 1898657 |
| 1717108500 | 224.4 | -15.86 | -6.60 | 235 | 235 | 222.59 | 1189587 |
| 1717022100 | 240.26 | -0.28 | -0.12 | 238.37 | 241.48 | 236.92 | 592355 |
| 1716935700 | 240.54 | -2.96 | -1.22 | 243.79 | 247.9899 | 240.32 | 989764 |
| 1716590100 | 243.5 | -1.22 | -0.50 | 244 | 246.225 | 241.5507 | 695011 |
| 1716503700 | 244.72 | -1.72 | -0.70 | 249 | 249 | 243.5253 | 1000626 |
| 1716417300 | 246.44 | 4.99 | 2.07 | 241 | 248.3599 | 240.505 | 1286943 |
| 1716330900 | 241.45 | 12.05 | 5.25 | 228.17 | 244.16 | 225.0701 | 1543884 |
| 1716244500 | 229.4 | 0.57 | 0.25 | 229.37 | 231.7423 | 226.7153 | 603213 |
| 1715985300 | 228.83 | 0.43 | 0.19 | 227.17 | 231.315 | 225.03 | 938589 |
| 1715898900 | 228.4 | 7.68 | 3.48 | 222.84 | 232.6899 | 219.06 | 1876957 |
| 1715812500 | 220.72 | 38.86 | 21.37 | 217.77 | 226.43 | 215.22 | 4463968 |
| 1715726100 | 181.86 | 0.58 | 0.32 | 181.45 | 184.45 | 181 | 1868318 |
| 1715639700 | 181.28 | -0.48 | -0.26 | 181.66 | 184.7 | 180.66 | 1221515 |
| 1715380500 | 181.76 | 0.76 | 0.42 | 182.16 | 184.46 | 180.7 | 1622707 |
| 1715294100 | 181 | -5.28 | -2.83 | 184.4 | 185.68 | 180.94 | 1038301 |
| 1715207700 | 186.28 | -4.09 | -2.15 | 187.14 | 189.96 | 182.63 | 895164 |
| 1715121300 | 190.37 | -4.17 | -2.14 | 192.04 | 193.325 | 189.83 | 466855 |
| 1715034900 | 194.54 | 9.06 | 4.88 | 185.72 | 194.975 | 185.72 | 708584 |
| 1714775700 | 185.48 | -1.45 | -0.78 | 191.47 | 191.47 | 184.1 | 491272 |
| 1714689300 | 186.93 | -3.02 | -1.59 | 190.38 | 191.29 | 179.02 | 945377 |
| 1714602900 | 189.95 | 0.62 | 0.33 | 187.29 | 192.94 | 183.2646 | 1000695 |
| 1714516500 | 189.33 | -3.47 | -1.80 | 194.2 | 200.35 | 188.645 | 970957 |
| 1714430100 | 192.8 | 2.4 | 1.26 | 191.35 | 193.43 | 189.325 | 583272 |
| 1714170900 | 190.4 | 5.2 | 2.81 | 187.21 | 190.91 | 185.9 | 768670 |
| 1714084500 | 185.2 | -2.05 | -1.09 | 182.42 | 185.905 | 181.4609 | 345806 |
| 1713998100 | 187.25 | 2.46 | 1.33 | 186.92 | 189.6 | 183.86 | 512623 |
| 1713911700 | 184.79 | 2.9 | 1.59 | 183.1 | 188.52 | 181.68 | 812193 |
| 1713825300 | 181.89 | 3.82 | 2.15 | 179.26 | 184.29 | 174.75 | 732411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
