monday com Ltd (MNDY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.144859613992 | 234.71 | 246 | 213.7 | 1346133 | 233.93861179 | CS |
| 4 | -51.9 | -18.0867746994 | 286.95 | 302.77 | 213.7 | 1011634 | 256.21547186 | CS |
| 12 | -35.17 | -13.0153208497 | 270.22 | 324.99 | 213.7 | 811023 | 271.99110501 | CS |
| 26 | 7.27 | 3.19167617877 | 227.78 | 324.99 | 188.01 | 654129 | 261.46009658 | CS |
| 52 | 45.05 | 23.7105263158 | 190 | 324.99 | 170 | 746056 | 233.65800523 | CS |
| 156 | -71.25 | -23.2615083252 | 306.3 | 324.99 | 73.58 | 719882 | 176.20193213 | CS |
| 260 | 61.9 | 35.7493502743 | 173.15 | 450 | 73.58 | 658524 | 187.53880834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 234.8 | 2.95 | 1.27 | 232.33 | 235.06 | 230.3 | 298008 |
| 1734996900 | 231.85 | -10.64 | -4.39 | 244 | 244 | 229.5 | 970306 |
| 1734737700 | 242.49 | 17.8 | 7.92 | 214.92 | 246 | 213.7 | 2190919 |
| 1734651300 | 224.69 | -7.3 | -3.15 | 233.42 | 233.42 | 221.61 | 1860489 |
| 1734564900 | 231.99 | -19.81 | -7.87 | 248.92 | 249.57 | 230.59 | 2952153 |
| 1734478500 | 251.8 | -21.53 | -7.88 | 272.5 | 274.42 | 251.46 | 2156926 |
| 1734392100 | 273.33 | 0.25 | 0.09 | 266.42 | 276.6 | 266.42 | 886018 |
| 1734132900 | 273.08 | -8.96 | -3.18 | 280.176 | 280.92 | 272 | 481295 |
| 1734046500 | 282.04 | 4.01 | 1.44 | 276.27 | 286.85 | 276.24 | 412258 |
| 1733960100 | 278.02999 | 1.6 | 0.58 | 284.52 | 284.52 | 276.51 | 616641 |
| 1733873700 | 276.43 | -13.76 | -4.74 | 286.45999 | 289.98399 | 272.25 | 855836 |
| 1733787300 | 290.19 | -6.88 | -2.32 | 298.02 | 302.77 | 288.25 | 541999 |
| 1733528100 | 297.07 | 12.05 | 4.23 | 290.05 | 302 | 290.02 | 678711 |
| 1733441700 | 285.02 | -7.78 | -2.66 | 295.99 | 295.99 | 283.70999 | 535424 |
| 1733355300 | 292.8 | 12 | 4.27 | 282.01 | 295 | 281.08999 | 1011815 |
| 1733268900 | 280.8 | 6.1 | 2.22 | 275 | 283.68 | 274.885 | 504352 |
| 1733182500 | 274.7 | -10.66 | -3.74 | 284.79 | 285.58999 | 274.271 | 777044 |
| 1732917840 | 285.36 | -1.59 | -0.55 | 286.95 | 289.06 | 284.5375 | 249740 |
| 1732750500 | 286.95 | -6.05 | -2.06 | 291.66 | 291.995 | 279.7901 | 653988 |
| 1732664100 | 293 | -3.1 | -1.05 | 296.89 | 302.29 | 292.43 | 664127 |
| 1732577700 | 296.1 | 11.51 | 4.04 | 291.58499 | 298.22 | 289.9421 | 1029446 |
| 1732318500 | 284.58999 | 8.33 | 3.02 | 282.225 | 293.25 | 281 | 1263229 |
| 1732232100 | 276.26 | 16.11 | 6.19 | 263.27 | 278.1986 | 263.27 | 1188024 |
| 1732145700 | 260.14999 | 3.13 | 1.22 | 257.72 | 261.70999 | 255.5 | 433995 |
| 1732059300 | 257.02 | 1.56 | 0.61 | 252.01 | 258.52 | 252.01 | 843649 |
| 1731972900 | 255.46 | -7.43 | -2.83 | 259.62 | 265.91 | 254.0475 | 1092628 |
| 1731713700 | 262.89 | -6.01 | -2.24 | 265 | 267 | 257.745 | 849878 |
| 1731627300 | 268.89999 | -0.26 | -0.10 | 267.27 | 270.33999 | 260.38 | 1025697 |
| 1731540900 | 269.16 | 8.57 | 3.29 | 260.61 | 275.51 | 257.08 | 1831409 |
| 1731454500 | 260.58999 | -14.62 | -5.31 | 275 | 283.56 | 260.58999 | 2119217 |
| 1731368100 | 275.20999 | -49.1 | -15.14 | 268.31 | 280 | 256.01 | 3917273 |
| 1731108900 | 324.31 | 5.75 | 1.80 | 318 | 324.99 | 312 | 811950 |
| 1731022500 | 318.56 | 2.53 | 0.80 | 315.75 | 322.41 | 312.79 | 747851 |
| 1730936100 | 316.02999 | 19.08 | 6.43 | 305.97 | 316.39 | 304.69 | 469524 |
| 1730849700 | 296.95 | 1.17 | 0.40 | 296.56 | 299.98 | 295.12 | 640946 |
| 1730763300 | 295.77999 | -3.77 | -1.26 | 297.31 | 300.39999 | 294.83999 | 495237 |
| 1730500500 | 299.55 | 5.68 | 1.93 | 294.92 | 300.89 | 283.63 | 550430 |
| 1730414100 | 293.87 | -6.36 | -2.12 | 298.58499 | 298.79 | 291.64999 | 462084 |
| 1730327700 | 300.23 | -2.27 | -0.75 | 303 | 303 | 298.48 | 199007 |
| 1730241300 | 302.5 | 5.15 | 1.73 | 297.05 | 306.8 | 294.64 | 376795 |
| 1730154900 | 297.35 | -2.26 | -0.75 | 298.74 | 302.17 | 293.58999 | 308429 |
| 1729895700 | 299.61 | 2.34 | 0.79 | 300 | 302.5699 | 296.7705 | 642066 |
| 1729809300 | 297.27 | 14.75 | 5.22 | 286.8931 | 297.27 | 284.735 | 505779 |
| 1729722900 | 282.52 | -6.86 | -2.37 | 289.38 | 289.38 | 282.065 | 319146 |
| 1729636500 | 289.38 | -0.34 | -0.12 | 290 | 290.1699 | 287.48 | 282867 |
| 1729550100 | 289.72 | 2.41 | 0.84 | 288.55 | 290.94 | 284.37 | 254860 |
| 1729290900 | 287.31 | 1.45 | 0.51 | 290.52 | 290.52 | 286.11 | 150427 |
| 1729204500 | 285.86 | 1.55 | 0.55 | 288.56 | 289.42 | 284.35 | 296680 |
| 1729118100 | 284.31 | -1.52 | -0.53 | 287.05 | 287.05 | 279.1526 | 208471 |
| 1729031700 | 285.83 | -5.9 | -2.02 | 290.06 | 291.075 | 277.29199 | 454509 |
| 1728945300 | 291.73 | 2.17 | 0.75 | 291.89 | 293.88 | 288.075 | 309949 |
| 1728686100 | 289.56 | 6.95 | 2.46 | 284.16 | 289.98 | 282.2636 | 451878 |
| 1728599700 | 282.61 | 2.6 | 0.93 | 280.02499 | 285.83999 | 278.63 | 478977 |
| 1728513300 | 280.01 | 2.87 | 1.04 | 277.5 | 282.785 | 273.14999 | 307599 |
| 1728426900 | 277.14 | 3.27 | 1.19 | 274.06 | 278.98989 | 274.06 | 262825 |
| 1728340500 | 273.87 | -3.72 | -1.34 | 276.45999 | 277.58999 | 271.66 | 270303 |
| 1728081300 | 277.58999 | 1.6 | 0.58 | 280.33999 | 281.25 | 276.08999 | 398722 |
| 1727994900 | 275.99 | 4.65 | 1.71 | 269.185 | 277.3825 | 267.92 | 463692 |
| 1727908500 | 271.33999 | 2.2 | 0.82 | 269 | 272.89999 | 265.18 | 241511 |
| 1727822100 | 269.14 | -8.63 | -3.11 | 280.6 | 281.105 | 265.45999 | 567431 |
| 1727735520 | 277.77 | 5.8 | 2.13 | 270 | 278 | 268.43 | 537149 |
| 1727476500 | 271.97 | -1.12 | -0.41 | 273.85 | 275 | 269.2 | 363221 |
| 1727390100 | 273.08999 | -7.61 | -2.71 | 284.07 | 285 | 270.1601 | 427934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
