Monday.Com Ltd (MNDY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 92.94 | 94.40 | 91.30 | 93.13 | +6.35% | 2,470,600 |
| 2026-08-06 | 86.63 | 88.13 | 84.56 | 87.57 | -4.24% | 1,130,600 |
| 2026-08-05 | 95.00 | 95.46 | 90.17 | 91.45 | -2.51% | 1,304,400 |
| 2026-08-04 | 87.25 | 94.12 | 87.12 | 93.80 | +5.49% | 985,900 |
| 2026-08-03 | 89.91 | 92.20 | 88.26 | 88.92 | +2.03% | 1,120,100 |
| 2026-07-31 | 86.12 | 89.77 | 85.25 | 87.15 | -1.15% | 909,900 |
| 2026-07-30 | 85.67 | 88.38 | 83.16 | 88.16 | -2.32% | 2,274,300 |
| 2026-07-29 | 87.63 | 91.97 | 86.74 | 90.25 | +3.63% | 1,793,200 |
| 2026-07-28 | 83.63 | 89.34 | 83.57 | 87.09 | +6.08% | 1,493,300 |
| 2026-07-27 | 78.97 | 83.72 | 78.50 | 82.10 | +6.03% | 3,052,400 |
| 2026-07-24 | 73.75 | 77.58 | 73.61 | 77.43 | +7.93% | 3,078,200 |
| 2026-07-23 | 75.58 | 76.68 | 71.17 | 71.74 | -2.94% | 1,531,700 |
| 2026-07-22 | 74.03 | 74.35 | 69.10 | 73.91 | +1.47% | 2,410,100 |
| 2026-07-21 | 75.08 | 78.25 | 72.08 | 72.84 | -5.09% | 2,026,976 |
| 2026-07-20 | 77.47 | 79.89 | 75.16 | 76.75 | -2.47% | 1,821,297 |
| 2026-07-17 | 78.56 | 80.74 | 77.58 | 78.69 | -0.43% | 1,095,800 |
| 2026-07-16 | 81.07 | 81.39 | 77.29 | 79.03 | -2.08% | 1,407,500 |
| 2026-07-15 | 83.07 | 84.78 | 80.41 | 80.71 | -1.38% | 1,046,700 |
| 2026-07-14 | 80.01 | 84.00 | 79.44 | 81.84 | -5.76% | 1,249,400 |
| 2026-07-13 | 84.12 | 87.41 | 83.25 | 86.84 | +5.30% | 941,000 |
| 2026-07-10 | 85.88 | 86.39 | 82.05 | 82.47 | -1.41% | 641,300 |
| 2026-07-09 | 77.69 | 83.78 | 76.50 | 83.65 | +3.25% | 648,900 |
| 2026-07-08 | 81.99 | 82.54 | 80.00 | 81.02 | -3.66% | 722,400 |
| 2026-07-07 | 85.13 | 85.82 | 82.02 | 84.10 | +1.94% | 1,033,500 |
| 2026-07-06 | 78.58 | 82.62 | 77.55 | 82.50 | +3.42% | 876,800 |
| 2026-07-02 | 75.56 | 79.95 | 75.56 | 79.77 | +4.60% | 924,700 |
| 2026-07-01 | 75.34 | 78.16 | 74.32 | 76.26 | +5.35% | 923,400 |
| 2026-06-30 | 72.39 | 73.99 | 71.01 | 72.39 | -1.64% | 589,000 |
| 2026-06-29 | 74.57 | 76.14 | 73.38 | 73.60 | +0.79% | 799,700 |
| 2026-06-26 | 67.61 | 73.09 | 67.50 | 73.02 | +8.84% | 1,604,600 |
| 2026-06-25 | 69.14 | 69.95 | 66.85 | 67.09 | -5.40% | 1,300,800 |
| 2026-06-24 | 69.75 | 72.29 | 69.11 | 70.92 | +1.30% | 485,200 |
| 2026-06-23 | 71.42 | 72.05 | 69.37 | 70.01 | -0.50% | 857,000 |
| 2026-06-22 | 70.65 | 72.25 | 68.32 | 70.36 | -1.64% | 1,223,400 |
| 2026-06-18 | 72.40 | 73.17 | 70.30 | 71.53 | -2.52% | 1,638,900 |
| 2026-06-17 | 75.00 | 77.08 | 72.79 | 73.38 | -2.89% | 1,130,900 |
| 2026-06-16 | 76.64 | 78.70 | 74.00 | 75.56 | -2.20% | 1,104,900 |
| 2026-06-15 | 79.29 | 80.83 | 76.71 | 77.26 | -0.40% | 1,449,800 |
| 2026-06-12 | 78.60 | 79.56 | 74.85 | 77.57 | -2.53% | 2,791,700 |
| 2026-06-11 | 80.19 | 82.85 | 77.63 | 79.58 | -2.59% | 2,045,100 |
| 2026-06-10 | 80.35 | 83.95 | 80.35 | 81.70 | -1.84% | 977,500 |
| 2026-06-09 | 82.27 | 83.42 | 78.95 | 83.23 | -0.63% | 1,845,000 |
| 2026-06-08 | 84.87 | 85.38 | 83.17 | 83.76 | -2.31% | 768,800 |
| 2026-06-05 | 87.31 | 88.75 | 82.08 | 85.74 | -1.80% | 1,693,700 |
| 2026-06-04 | 88.99 | 90.76 | 86.50 | 87.31 | +1.58% | 1,367,400 |
| 2026-06-03 | 89.55 | 89.78 | 84.76 | 85.95 | -6.08% | 1,598,700 |
| 2026-06-02 | 88.75 | 92.24 | 87.51 | 91.51 | -4.15% | 2,753,300 |
| 2026-06-01 | 90.54 | 97.30 | 87.33 | 95.47 | +14.17% | 4,003,200 |
| 2026-05-29 | 79.26 | 83.92 | 78.45 | 83.62 | +7.91% | 5,992,900 |
| 2026-05-28 | 77.61 | 79.87 | 76.05 | 77.49 | +1.40% | 1,304,400 |
| 2026-05-27 | 74.95 | 79.00 | 74.00 | 76.42 | -0.53% | 1,728,300 |
| 2026-05-26 | 78.25 | 79.26 | 75.36 | 76.83 | -2.81% | 1,702,100 |
| 2026-05-22 | 77.59 | 81.10 | 77.50 | 79.06 | +3.67% | 1,299,400 |
| 2026-05-21 | 77.57 | 77.79 | 75.35 | 76.26 | -3.65% | 1,213,100 |
| 2026-05-20 | 75.63 | 79.15 | 73.55 | 79.15 | +1.47% | 1,430,500 |
| 2026-05-19 | 79.70 | 82.87 | 76.71 | 78.00 | -0.04% | 2,268,100 |
| 2026-05-18 | 71.78 | 78.47 | 71.45 | 78.04 | +8.43% | 2,897,500 |
| 2026-05-15 | 69.53 | 72.95 | 68.55 | 71.97 | +3.21% | 1,684,900 |
| 2026-05-14 | 67.87 | 71.09 | 65.92 | 69.73 | +3.00% | 1,777,200 |
| 2026-05-13 | 71.32 | 71.32 | 67.12 | 67.70 | -5.96% | 2,306,400 |
| 2026-05-12 | 76.79 | 77.73 | 71.94 | 71.99 | -6.40% | 2,487,800 |
| 2026-05-11 | 85.51 | 88.48 | 73.17 | 76.91 | +6.72% | 8,527,100 |
| 2026-05-08 | 71.89 | 72.91 | 68.86 | 72.07 | -5.66% | 2,595,100 |
| 2026-05-07 | 75.30 | 77.81 | 75.30 | 76.39 | +3.27% | 1,459,600 |
| 2026-05-06 | 74.70 | 74.76 | 72.03 | 73.97 | -2.61% | 1,388,700 |
| 2026-05-05 | 77.11 | 77.47 | 73.80 | 75.95 | -1.77% | 1,330,300 |
| 2026-05-04 | 72.63 | 78.68 | 72.50 | 77.32 | +6.30% | 2,131,300 |
| 2026-05-01 | 69.78 | 73.01 | 68.34 | 72.74 | +10.43% | 1,994,200 |
| 2026-04-30 | 65.49 | 66.48 | 63.89 | 65.87 | -1.19% | 1,001,900 |
| 2026-04-29 | 66.52 | 67.03 | 65.18 | 66.66 | -0.88% | 620,800 |
| 2026-04-28 | 68.93 | 70.06 | 66.39 | 67.25 | -1.13% | 1,142,700 |
| 2026-04-27 | 67.29 | 69.19 | 66.61 | 68.02 | +0.34% | 1,056,400 |
| 2026-04-24 | 65.22 | 67.86 | 64.75 | 67.79 | +4.94% | 1,177,200 |
| 2026-04-23 | 66.30 | 66.30 | 62.17 | 64.60 | -7.37% | 2,002,500 |
| 2026-04-22 | 68.91 | 70.49 | 68.02 | 69.74 | +2.77% | 1,406,300 |
| 2026-04-21 | 69.19 | 73.58 | 67.42 | 67.86 | -0.80% | 1,554,700 |
| 2026-04-20 | 64.25 | 68.46 | 64.00 | 68.41 | +5.26% | 1,633,700 |
| 2026-04-17 | 68.89 | 68.95 | 64.54 | 64.99 | -2.08% | 1,287,300 |
| 2026-04-16 | 66.60 | 67.74 | 64.50 | 66.37 | +1.44% | 1,961,700 |
| 2026-04-15 | 64.40 | 65.61 | 63.11 | 65.43 | +6.06% | 2,431,400 |
| 2026-04-14 | 63.55 | 65.66 | 61.20 | 61.69 | -2.93% | 1,610,200 |
| 2026-04-13 | 58.92 | 63.67 | 58.11 | 63.55 | +8.06% | 2,407,300 |
| 2026-04-10 | 62.50 | 62.53 | 57.50 | 58.81 | -5.74% | 2,527,000 |
| 2026-04-09 | 64.71 | 65.00 | 61.61 | 62.39 | -4.95% | 1,759,300 |
| 2026-04-08 | 69.26 | 70.00 | 65.41 | 65.64 | -1.60% | 1,848,300 |
| 2026-04-07 | 67.07 | 68.08 | 66.15 | 66.71 | -1.46% | 884,900 |
| 2026-04-06 | 68.34 | 69.28 | 66.18 | 67.70 | -0.94% | 1,108,600 |
| 2026-04-02 | 68.10 | 69.30 | 66.36 | 68.34 | +0.35% | 865,500 |
| 2026-04-01 | 69.95 | 70.49 | 67.10 | 68.10 | -1.46% | 956,000 |
| 2026-03-31 | 68.90 | 70.59 | 68.25 | 69.11 | +1.81% | 983,700 |
| 2026-03-30 | 67.01 | 69.42 | 66.88 | 67.88 | +2.12% | 1,168,000 |
| 2026-03-27 | 67.75 | 68.17 | 66.26 | 66.47 | -4.19% | 1,461,400 |
| 2026-03-26 | 68.55 | 70.85 | 67.50 | 69.38 | +0.14% | 1,833,100 |
| 2026-03-25 | 74.79 | 75.20 | 68.70 | 69.28 | -4.27% | 1,462,400 |
| 2026-03-24 | 74.31 | 74.37 | 70.73 | 72.37 | -4.11% | 1,231,500 |
| 2026-03-23 | 74.32 | 76.84 | 73.48 | 75.47 | +2.19% | 1,148,600 |
| 2026-03-20 | 74.36 | 75.95 | 72.01 | 73.85 | -1.18% | 1,486,200 |
| 2026-03-19 | 73.80 | 77.29 | 73.01 | 74.73 | +1.03% | 1,346,200 |
| 2026-03-18 | 74.24 | 77.06 | 73.79 | 73.97 | -1.74% | 1,096,000 |
| 2026-03-17 | 74.43 | 77.69 | 73.91 | 75.28 | +1.18% | 831,500 |
| 2026-03-16 | 74.61 | 75.97 | 73.72 | 74.40 | -0.61% | 1,433,200 |
| 2026-03-13 | 73.46 | 76.98 | 73.16 | 74.86 | +1.74% | 1,363,300 |
| 2026-03-12 | 75.52 | 78.00 | 73.15 | 73.58 | -3.22% | 1,548,200 |
| 2026-03-11 | 78.96 | 79.22 | 73.76 | 76.03 | -2.02% | 1,493,000 |
| 2026-03-10 | 81.00 | 81.18 | 77.01 | 77.60 | -4.27% | 1,961,233 |
| 2026-03-09 | 77.99 | 81.21 | 76.76 | 81.06 | +3.00% | 2,288,266 |
| 2026-03-06 | 78.23 | 79.57 | 76.39 | 78.70 | +0.28% | 1,166,100 |
| 2026-03-05 | 76.72 | 81.85 | 76.72 | 78.48 | +3.22% | 1,906,200 |
| 2026-03-04 | 73.51 | 76.61 | 72.75 | 76.03 | +3.36% | 1,363,600 |
| 2026-03-03 | 69.78 | 74.00 | 68.80 | 73.56 | +3.63% | 2,134,700 |
| 2026-03-02 | 71.89 | 73.89 | 69.76 | 70.98 | -2.29% | 2,475,200 |
| 2026-02-27 | 72.80 | 73.87 | 71.00 | 72.64 | -3.92% | 2,083,600 |
| 2026-02-26 | 74.99 | 79.13 | 73.77 | 75.60 | +1.74% | 2,103,600 |
| 2026-02-25 | 75.63 | 75.81 | 71.90 | 74.31 | -1.37% | 2,239,100 |
| 2026-02-24 | 70.65 | 76.42 | 69.72 | 75.34 | +7.44% | 4,215,100 |
| 2026-02-23 | 71.81 | 72.34 | 68.93 | 70.13 | -7.22% | 4,559,400 |
| 2026-02-20 | 75.88 | 79.68 | 74.91 | 75.58 | -0.55% | 3,413,000 |
| 2026-02-19 | 76.85 | 77.99 | 75.46 | 76.00 | -1.30% | 3,108,600 |
| 2026-02-18 | 74.34 | 77.83 | 72.95 | 77.00 | +3.58% | 3,027,600 |
| 2026-02-17 | 71.59 | 75.29 | 71.33 | 74.34 | +2.71% | 4,576,600 |
| 2026-02-13 | 74.93 | 77.00 | 72.08 | 72.38 | -1.70% | 4,040,400 |
| 2026-02-12 | 72.56 | 77.90 | 70.70 | 73.63 | +0.74% | 6,008,600 |
| 2026-02-11 | 73.47 | 76.53 | 68.68 | 73.09 | -1.38% | 8,123,900 |
| 2026-02-10 | 76.80 | 77.93 | 73.20 | 74.11 | -4.53% | 6,974,500 |
| 2026-02-09 | 76.92 | 80.90 | 73.01 | 77.63 | -20.79% | 12,910,400 |
| 2026-02-06 | 96.01 | 98.63 | 92.73 | 98.00 | +3.61% | 3,548,900 |
| 2026-02-05 | 101.37 | 104.06 | 94.27 | 94.59 | -9.74% | 3,036,200 |
| 2026-02-04 | 98.47 | 108.72 | 95.08 | 104.80 | +3.04% | 5,089,000 |
| 2026-02-03 | 109.58 | 109.58 | 100.08 | 101.71 | -9.85% | 3,585,600 |
| 2026-02-02 | 115.13 | 117.25 | 112.50 | 112.82 | -1.68% | 1,336,300 |
| 2026-01-30 | 115.80 | 118.16 | 113.80 | 114.75 | -0.71% | 1,795,500 |
| 2026-01-29 | 121.77 | 121.77 | 114.46 | 115.57 | -8.39% | 2,263,400 |
| 2026-01-28 | 125.92 | 128.79 | 125.55 | 126.15 | +0.69% | 1,097,400 |
| 2026-01-27 | 130.39 | 131.31 | 124.34 | 125.28 | -3.68% | 1,124,800 |
| 2026-01-26 | 129.32 | 130.91 | 128.53 | 130.06 | +0.57% | 964,200 |
| 2026-01-23 | 128.49 | 133.00 | 128.25 | 129.32 | +1.28% | 1,384,100 |
| 2026-01-22 | 127.96 | 130.73 | 126.00 | 127.68 | +0.43% | 1,246,000 |
| 2026-01-21 | 127.54 | 129.05 | 124.00 | 127.13 | +0.19% | 1,908,100 |
| 2026-01-20 | 124.00 | 129.75 | 123.45 | 126.89 | +0.15% | 1,830,500 |
| 2026-01-16 | 132.82 | 133.77 | 126.41 | 126.70 | -4.60% | 2,266,900 |
| 2026-01-15 | 131.59 | 136.71 | 131.43 | 132.81 | +1.90% | 1,679,300 |
| 2026-01-14 | 139.35 | 139.51 | 129.99 | 130.33 | -6.39% | 2,555,000 |
| 2026-01-13 | 146.33 | 147.39 | 137.08 | 139.22 | -4.87% | 2,081,700 |
| 2026-01-12 | 146.85 | 147.36 | 142.81 | 146.35 | -1.13% | 998,100 |
| 2026-01-09 | 148.83 | 149.40 | 146.41 | 148.03 | +0.24% | 598,900 |
| 2026-01-08 | 149.82 | 151.00 | 143.79 | 147.67 | -1.52% | 1,241,600 |
| 2026-01-07 | 147.30 | 150.62 | 146.36 | 149.95 | +2.07% | 1,038,400 |
| 2026-01-06 | 143.00 | 147.70 | 142.09 | 146.91 | +2.90% | 1,749,600 |
| 2026-01-05 | 144.56 | 149.67 | 142.50 | 142.77 | -0.45% | 1,956,500 |
| 2026-01-02 | 148.43 | 149.17 | 142.79 | 143.42 | -2.81% | 1,212,400 |
| 2025-12-31 | 145.32 | 148.32 | 144.70 | 147.56 | +1.54% | 886,300 |
| 2025-12-30 | 145.22 | 149.26 | 145.19 | 145.32 | -0.04% | 789,200 |
| 2025-12-29 | 144.35 | 147.12 | 143.50 | 145.38 | -0.27% | 859,500 |
| 2025-12-26 | 146.50 | 146.50 | 144.20 | 145.78 | -0.22% | 594,800 |
| 2025-12-24 | 144.67 | 147.05 | 144.60 | 146.10 | +0.70% | 306,200 |
| 2025-12-23 | 147.25 | 147.25 | 143.61 | 145.09 | -2.07% | 967,900 |
| 2025-12-22 | 149.50 | 151.46 | 147.75 | 148.15 | +0.73% | 893,100 |
| 2025-12-19 | 145.55 | 148.72 | 145.52 | 147.08 | +1.07% | 1,485,800 |
| 2025-12-18 | 147.38 | 150.09 | 145.09 | 145.52 | +0.59% | 1,296,400 |
| 2025-12-17 | 150.50 | 152.49 | 144.25 | 144.67 | -3.64% | 1,785,300 |
| 2025-12-16 | 150.56 | 153.91 | 149.70 | 150.14 | -0.61% | 1,745,300 |
| 2025-12-15 | 156.51 | 156.90 | 150.66 | 151.06 | -3.75% | 791,100 |
| 2025-12-12 | 162.24 | 163.34 | 156.74 | 156.94 | -3.04% | 820,500 |
| 2025-12-11 | 159.40 | 163.56 | 158.22 | 161.86 | +1.54% | 911,100 |
| 2025-12-10 | 161.41 | 162.20 | 157.80 | 159.40 | -1.91% | 710,900 |
| 2025-12-09 | 161.24 | 163.35 | 160.31 | 162.51 | +0.33% | 835,300 |
| 2025-12-08 | 156.94 | 164.49 | 156.90 | 161.97 | +3.21% | 1,099,800 |
| 2025-12-05 | 153.60 | 159.70 | 153.27 | 156.94 | +1.41% | 978,100 |
| 2025-12-04 | 155.89 | 158.06 | 152.41 | 154.76 | +1.47% | 1,097,100 |
| 2025-12-03 | 147.66 | 155.41 | 147.00 | 152.52 | +2.64% | 1,372,900 |
| 2025-12-02 | 150.80 | 151.54 | 148.00 | 148.60 | -0.87% | 765,500 |
| 2025-12-01 | 142.88 | 151.13 | 141.20 | 149.91 | +4.21% | 1,563,500 |
| 2025-11-28 | 146.05 | 147.88 | 141.96 | 143.86 | -0.77% | 940,300 |
| 2025-11-26 | 148.97 | 148.97 | 144.25 | 144.97 | -1.90% | 798,300 |
| 2025-11-25 | 145.00 | 148.63 | 143.52 | 147.78 | +1.75% | 1,561,900 |
| 2025-11-24 | 147.43 | 148.74 | 143.26 | 145.24 | -1.10% | 2,176,700 |
| 2025-11-21 | 145.20 | 149.33 | 141.58 | 146.85 | +1.12% | 1,543,800 |
| 2025-11-20 | 151.52 | 153.50 | 144.53 | 145.23 | -2.48% | 1,055,400 |
| 2025-11-19 | 151.82 | 152.84 | 147.14 | 148.92 | -2.78% | 1,316,800 |
| 2025-11-18 | 149.25 | 153.74 | 147.17 | 153.18 | +1.89% | 1,256,000 |
| 2025-11-17 | 160.43 | 161.43 | 149.88 | 150.34 | -6.35% | 1,870,300 |
| 2025-11-14 | 157.11 | 164.16 | 156.35 | 160.54 | -0.04% | 1,921,700 |
| 2025-11-13 | 158.50 | 162.71 | 157.43 | 160.61 | +0.94% | 1,222,900 |
| 2025-11-12 | 164.93 | 166.29 | 157.00 | 159.11 | -3.67% | 1,824,900 |
| 2025-11-11 | 166.21 | 169.76 | 163.51 | 165.18 | -0.62% | 2,863,600 |
| 2025-11-10 | 151.39 | 167.50 | 151.00 | 166.21 | -12.33% | 6,418,700 |
| 2025-11-07 | 176.18 | 190.72 | 176.18 | 189.59 | +4.73% | 1,646,800 |
| 2025-11-06 | 188.00 | 188.00 | 178.10 | 181.02 | -5.83% | 1,713,500 |
| 2025-11-05 | 192.86 | 194.91 | 190.53 | 192.23 | -0.23% | 796,800 |
| 2025-11-04 | 200.26 | 200.62 | 192.12 | 192.67 | -6.07% | 741,400 |
| 2025-11-03 | 205.58 | 210.49 | 204.06 | 205.12 | -0.06% | 938,800 |
| 2025-10-31 | 198.13 | 207.65 | 198.13 | 205.24 | +3.19% | 764,700 |
| 2025-10-30 | 194.97 | 205.60 | 192.61 | 198.90 | +1.51% | 723,100 |
| 2025-10-29 | 199.30 | 201.49 | 195.82 | 195.94 | -2.28% | 616,000 |
| 2025-10-28 | 198.00 | 202.31 | 197.10 | 200.52 | +0.88% | 486,300 |
| 2025-10-27 | 198.50 | 202.00 | 197.10 | 198.78 | +0.69% | 475,500 |
| 2025-10-24 | 199.00 | 202.00 | 196.57 | 197.41 | +0.60% | 473,300 |
| 2025-10-23 | 191.59 | 197.30 | 191.31 | 196.23 | +2.91% | 637,400 |
| 2025-10-22 | 192.50 | 193.42 | 188.41 | 190.68 | -0.83% | 676,600 |
| 2025-10-21 | 185.24 | 198.15 | 185.24 | 192.28 | +3.37% | 836,500 |
| 2025-10-20 | 182.53 | 186.72 | 182.09 | 186.02 | +2.45% | 660,500 |
| 2025-10-17 | 176.23 | 182.08 | 176.00 | 181.58 | +2.62% | 653,400 |
| 2025-10-16 | 181.36 | 185.00 | 176.00 | 176.94 | -2.19% | 1,005,700 |
| 2025-10-15 | 189.61 | 189.61 | 179.15 | 180.91 | -3.60% | 1,174,600 |
| 2025-10-14 | 184.05 | 188.97 | 182.50 | 187.66 | +1.09% | 848,700 |
| 2025-10-13 | 188.11 | 188.25 | 181.31 | 185.65 | +0.34% | 832,300 |
| 2025-10-10 | 190.80 | 192.19 | 183.02 | 185.03 | -2.93% | 780,000 |
| 2025-10-09 | 184.72 | 191.21 | 184.10 | 190.61 | +3.49% | 751,600 |
| 2025-10-08 | 180.00 | 186.66 | 177.85 | 184.19 | +2.92% | 1,365,400 |
| 2025-10-07 | 190.00 | 190.01 | 177.78 | 178.96 | -5.14% | 1,413,400 |
| 2025-10-06 | 184.61 | 194.23 | 182.08 | 188.66 | +2.77% | 1,356,800 |
| 2025-10-03 | 183.37 | 187.39 | 180.89 | 183.57 | +0.72% | 913,000 |
| 2025-10-02 | 184.59 | 186.98 | 180.10 | 182.26 | -1.12% | 2,113,500 |
| 2025-10-01 | 192.53 | 196.93 | 179.56 | 184.32 | -4.84% | 2,882,500 |
| 2025-09-30 | 202.42 | 202.42 | 192.05 | 193.69 | -3.91% | 1,454,000 |
| 2025-09-29 | 207.50 | 208.72 | 200.60 | 201.57 | -2.43% | 882,800 |
| 2025-09-26 | 207.30 | 209.04 | 205.41 | 206.59 | -0.33% | 595,600 |
| 2025-09-25 | 209.60 | 210.00 | 205.05 | 207.28 | -2.41% | 1,175,600 |
| 2025-09-24 | 216.00 | 220.80 | 211.31 | 212.40 | -1.40% | 1,259,100 |
| 2025-09-23 | 214.67 | 218.15 | 211.32 | 215.42 | +1.62% | 1,163,300 |
| 2025-09-22 | 217.70 | 218.45 | 211.50 | 211.99 | -3.27% | 1,095,200 |
| 2025-09-19 | 207.78 | 220.32 | 207.50 | 219.15 | +6.29% | 2,338,300 |
| 2025-09-18 | 192.19 | 206.86 | 191.09 | 206.18 | +9.44% | 2,030,100 |
| 2025-09-17 | 198.87 | 201.32 | 180.30 | 188.39 | -3.69% | 2,613,700 |
| 2025-09-16 | 193.28 | 196.24 | 191.01 | 195.60 | +1.09% | 1,073,000 |
| 2025-09-15 | 192.19 | 195.94 | 190.51 | 193.49 | +0.80% | 1,929,600 |
| 2025-09-12 | 192.86 | 192.86 | 189.09 | 191.95 | +0.08% | 946,500 |
| 2025-09-11 | 189.40 | 192.49 | 188.09 | 191.80 | +2.38% | 867,900 |
| 2025-09-10 | 191.64 | 195.10 | 186.59 | 187.34 | -3.25% | 790,300 |
| 2025-09-09 | 192.50 | 194.71 | 191.00 | 193.63 | +1.55% | 908,900 |
| 2025-09-08 | 186.39 | 191.50 | 185.72 | 190.68 | +2.67% | 734,100 |
| 2025-09-05 | 185.16 | 187.32 | 182.42 | 185.73 | +1.81% | 956,500 |
| 2025-09-04 | 182.50 | 183.27 | 178.42 | 182.42 | -1.49% | 1,074,500 |
| 2025-09-03 | 187.56 | 189.55 | 182.67 | 185.17 | -1.16% | 982,000 |
| 2025-09-02 | 187.91 | 191.83 | 184.26 | 187.34 | -2.93% | 1,936,800 |
| 2025-08-29 | 189.35 | 193.15 | 189.09 | 193.00 | +1.84% | 1,624,700 |
| 2025-08-28 | 183.33 | 190.87 | 182.68 | 189.51 | +4.24% | 2,044,200 |
| 2025-08-27 | 177.11 | 182.22 | 176.35 | 181.80 | +3.35% | 1,261,100 |
| 2025-08-26 | 175.81 | 178.42 | 173.58 | 175.91 | +0.30% | 1,258,400 |
| 2025-08-25 | 178.05 | 179.90 | 174.90 | 175.39 | -1.41% | 836,400 |
| 2025-08-22 | 171.01 | 178.89 | 169.34 | 177.89 | +3.75% | 1,058,000 |
| 2025-08-21 | 166.74 | 172.48 | 166.22 | 171.46 | -1.10% | 1,329,400 |
| 2025-08-20 | 175.93 | 176.34 | 171.88 | 173.37 | -1.54% | 1,194,500 |
| 2025-08-19 | 180.13 | 181.75 | 175.33 | 176.09 | -1.63% | 1,739,300 |
| 2025-08-18 | 175.75 | 180.51 | 174.75 | 179.01 | +1.86% | 1,372,500 |
| 2025-08-15 | 176.92 | 180.30 | 175.22 | 175.74 | -0.67% | 1,664,400 |
| 2025-08-14 | 178.25 | 179.50 | 173.56 | 176.92 | -0.89% | 2,358,600 |
| 2025-08-13 | 176.28 | 182.56 | 174.15 | 178.51 | +3.69% | 3,444,100 |
| 2025-08-12 | 180.15 | 183.49 | 171.54 | 172.15 | -1.14% | 4,860,500 |
| 2025-08-11 | 188.34 | 189.36 | 173.20 | 174.13 | -29.80% | 9,151,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+22.88%). Worst month: Apr (-5.68%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Monday.Com Ltd's (MNDY) latest close?
93.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is MNDY's 52-week high and low?
264.00 high and 57.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Monday.Com Ltd's strongest and weakest month historically?
Historically, MNDY's strongest calendar month has been May (average +22.88%) and its weakest Apr (average -5.68%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 902 daily bars in the Closelook data lake.