Register for real-time alerts, custom portfolio, and market movers
MONDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 40.635 | -0.25 | -0.60% | 40.82 | 40.89 | 40.635 | 4,638 |
| May 17 2024 | 40.88 | 0.12 | 0.29% | 40.28 | 40.88 | 40.03 | 2,800 |
| May 16 2024 | 40.76 | 0.62 | 1.54% | 40.2474 | 40.78 | 40.126 | 3,281 |
| May 15 2024 | 40.14 | 0.34 | 0.85% | 40.23 | 40.50 | 40.14 | 4,097 |
| May 14 2024 | 39.8001 | 0.02 | 0.05% | 39.95 | 40.06 | 39.80 | 2,319 |
| May 13 2024 | 39.78 | 0.67 | 1.71% | 39.60 | 39.78 | 39.19 | 5,135 |
| May 10 2024 | 39.11 | -0.61 | -1.54% | 39.525 | 39.525 | 39.11 | 3,736 |
| May 09 2024 | 39.72 | 1.07 | 2.77% | 39.815 | 40.28 | 39.357 | 3,119 |
| May 08 2024 | 38.65 | -0.36 | -0.92% | 38.965 | 39.32 | 38.65 | 1,393 |
| May 07 2024 | 39.01 | -0.48 | -1.20% | 39.92 | 40.45 | 38.70 | 6,980 |
| May 06 2024 | 39.485 | 0.55 | 1.40% | 39.42 | 39.50 | 39.42 | 3,111 |
| May 03 2024 | 38.94 | -0.05 | -0.13% | 39.37 | 39.37 | 38.895 | 3,776 |
| May 02 2024 | 38.99 | 0.88 | 2.30% | 38.65 | 38.99 | 38.04 | 3,215 |
| May 01 2024 | 38.115 | 0.22 | 0.57% | 37.90 | 38.81 | 37.24 | 2,822 |
| Apr 30 2024 | 37.90 | -0.78 | -2.01% | 38.26 | 38.6499 | 37.7035 | 3,943 |
| Apr 29 2024 | 38.6755 | 1.11 | 2.96% | 38.46 | 38.6755 | 38.31 | 6,412 |
| Apr 26 2024 | 37.565 | -0.16 | -0.41% | 37.67 | 37.84 | 37.1092 | 8,979 |
| Apr 25 2024 | 37.72 | -0.03 | -0.08% | 36.81 | 37.72 | 36.81 | 13,176 |
| Apr 24 2024 | 37.75 | 0.52 | 1.40% | 37.24 | 37.975 | 36.80 | 4,259 |
| Apr 23 2024 | 37.23 | -0.55 | -1.46% | 37.3265 | 37.498 | 36.51 | 4,851 |
| Apr 22 2024 | 37.78 | 0.93 | 2.52% | 37.42 | 38.02 | 36.8617 | 6,310 |
| Apr 19 2024 | 36.85 | 2.54 | 7.40% | 37.46 | 37.50 | 36.85 | 47,978 |
| Apr 18 2024 | 34.31 | -0.39 | -1.12% | 34.34 | 34.91 | 34.26 | 11,415 |
| Apr 17 2024 | 34.70 | 0.25 | 0.73% | 34.20 | 34.70 | 34.095 | 9,641 |
| Apr 16 2024 | 34.45 | -0.65 | -1.85% | 34.96 | 35.29 | 34.45 | 21,824 |
| Apr 15 2024 | 35.10 | 0.19 | 0.54% | 35.39 | 35.59 | 35.10 | 170,500 |
| Apr 12 2024 | 34.91 | -1.00 | -2.78% | 35.0201 | 35.09 | 34.81 | 2,754 |
| Apr 11 2024 | 35.907 | 0.49 | 1.37% | 35.65 | 35.94 | 35.2178 | 11,577 |
| Apr 10 2024 | 35.42 | -0.73 | -2.02% | 35.56 | 36.15 | 35.40 | 3,182 |
| Apr 09 2024 | 36.152 | 0.66 | 1.87% | 36.04 | 36.22 | 36.00 | 8,556 |
| Apr 08 2024 | 35.49 | 0.19 | 0.54% | 35.624 | 35.99 | 35.49 | 8,464 |
| Apr 05 2024 | 35.30 | -0.24 | -0.68% | 34.98 | 35.30 | 34.98 | 10,137 |
| Apr 04 2024 | 35.54 | 1.03 | 2.98% | 35.58 | 36.4999 | 35.45 | 8,947 |
| Apr 03 2024 | 34.51 | -0.20 | -0.58% | 34.645 | 34.71 | 34.05 | 6,892 |
| Apr 02 2024 | 34.71 | -0.13 | -0.37% | 34.607 | 34.71 | 34.31 | 6,997 |
| Apr 01 2024 | 34.84 | -0.45 | -1.28% | 35.93 | 36.37 | 34.84 | 7,928 |
| Mar 28 2024 | 35.29 | 0.25 | 0.71% | 35.15 | 35.79 | 34.79 | 6,014 |
| Mar 27 2024 | 35.04 | -0.05 | -0.14% | 35.61 | 35.86 | 35.04 | 21,675 |
| Mar 26 2024 | 35.09 | 0.53 | 1.54% | 34.57 | 35.63 | 34.57 | 10,783 |
| Mar 25 2024 | 34.559 | 0.31 | 0.90% | 34.37 | 34.5725 | 34.36 | 12,267 |
| Mar 22 2024 | 34.25 | -0.73 | -2.09% | 34.37 | 34.8899 | 34.25 | 8,180 |
| Mar 21 2024 | 34.98 | 1.00 | 2.94% | 34.56 | 34.98 | 34.50 | 20,570 |
| Mar 20 2024 | 33.98 | 0.43 | 1.28% | 34.04 | 34.19 | 33.513 | 7,110 |
| Mar 19 2024 | 33.55 | 0.20 | 0.60% | 33.51 | 34.03 | 33.14 | 15,782 |
| Mar 18 2024 | 33.35 | -0.30 | -0.89% | 33.74 | 34.04 | 33.35 | 11,940 |
| Mar 15 2024 | 33.6501 | 0.48 | 1.45% | 34.08 | 34.1546 | 33.6401 | 11,460 |
| Mar 14 2024 | 33.17 | -0.83 | -2.44% | 33.572 | 33.572 | 33.17 | 143,726 |
| Mar 13 2024 | 34.00 | -0.03 | -0.07% | 33.65 | 34.00 | 33.51 | 4,650 |
| Mar 12 2024 | 34.025 | -0.36 | -1.05% | 34.38 | 34.405 | 33.90 | 7,396 |
| Mar 11 2024 | 34.3865 | 0.05 | 0.14% | 34.26 | 34.57 | 34.05 | 8,376 |
| Mar 08 2024 | 34.34 | -0.26 | -0.75% | 34.70 | 34.8099 | 34.31 | 5,697 |
| Mar 07 2024 | 34.60 | -1.12 | -3.14% | 35.06 | 35.38 | 34.08 | 12,035 |
| Mar 06 2024 | 35.72 | 0.72 | 2.06% | 35.00 | 35.75 | 35.00 | 7,463 |
| Mar 05 2024 | 35.00 | -0.03 | -0.09% | 34.96 | 35.20 | 34.75 | 22,400 |
| Mar 04 2024 | 35.03 | -0.21 | -0.60% | 35.11 | 35.5099 | 34.56 | 20,675 |
| Mar 01 2024 | 35.2401 | -0.46 | -1.29% | 35.84 | 35.84 | 35.2401 | 4,713 |
| Feb 29 2024 | 35.70 | 1.01 | 2.91% | 35.64 | 35.8575 | 35.59 | 6,227 |
| Feb 28 2024 | 34.69 | 0.00 | 0.00% | 34.69 | 34.69 | 34.69 | 0 |
| Feb 27 2024 | 34.69 | 0.00 | 0.00% | 34.69 | 34.69 | 34.69 | 0 |
| Feb 26 2024 | 34.69 | 0.00 | 0.00% | 34.69 | 34.69 | 34.69 | 0 |
| Feb 23 2024 | 34.69 | 0.00 | 0.00% | 34.69 | 34.69 | 34.69 | 0 |
| Feb 22 2024 | 34.69 | 0.00 | 0.00% | 34.69 | 34.69 | 34.69 | 0 |
| Feb 21 2024 | 34.69 | 0.00 | 0.00% | 34.69 | 34.69 | 34.69 | 0 |
