Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

monday.com Ltd. - Ordinary Shares (NQ:MNDY)

243.16 -3.85 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 255.05 255.45 244.30 247.01 618,355 -8.67(-3.39%)
Mar 27, 2025 260.37 260.37 252.24 255.68 719,312 -8.79(-3.32%)
Mar 26, 2025 276.93 276.93 260.98 264.47 599,364 -12.88(-4.64%)
Mar 25, 2025 276.96 281.86 275.05 277.35 352,152 +0.83(+0.30%)
Mar 24, 2025 271.76 280.31 271.51 276.52 766,417 +11.07(+4.17%)
Mar 21, 2025 258.48 268.38 257.96 265.45 580,785 +0.89(+0.34%)
Mar 20, 2025 260.70 268.52 260.00 264.56 381,827 +1.88(+0.72%)
Mar 19, 2025 260.75 265.48 256.87 262.68 680,745 +5.45(+2.12%)
Mar 18, 2025 260.35 264.40 256.06 257.23 809,629 -8.50(-3.20%)
Mar 17, 2025 264.04 269.48 260.00 265.73 767,443 +9.86(+3.85%)
Mar 14, 2025 246.37 258.65 246.37 255.87 909,032 +13.50(+5.57%)
Mar 13, 2025 247.57 250.06 232.00 242.37 1,251,108 -7.63(-3.05%)
Mar 12, 2025 247.32 257.00 244.34 250.00 1,373,141 +7.18(+2.96%)
Mar 11, 2025 235.00 242.97 232.85 242.82 1,357,087 +9.76(+4.19%)
Mar 10, 2025 243.04 243.82 226.26 233.06 1,644,903 -19.20(-7.61%)
Mar 07, 2025 254.60 257.02 235.68 252.26 1,465,954 -1.74(-0.69%)
Mar 06, 2025 274.04 274.60 254.00 254.00 955,848 -26.20(-9.35%)
Mar 05, 2025 275.69 281.90 272.03 280.20 458,618 +3.68(+1.33%)
Mar 04, 2025 268.63 284.28 264.60 276.52 670,896 -1.85(-0.66%)
Mar 03, 2025 300.38 303.34 277.62 278.37 708,539 -18.40(-6.20%)
Feb 28, 2025 293.73 297.30 288.00 296.77 666,089 +0.22(+0.07%)
Feb 27, 2025 312.80 312.82 295.43 296.55 503,861 -9.49(-3.10%)
Feb 26, 2025 300.99 309.25 298.63 306.04 841,273 +8.72(+2.93%)
Feb 25, 2025 296.63 298.61 287.05 297.32 828,817 -0.78(-0.26%)
Feb 24, 2025 300.45 301.67 288.00 298.10 846,008 -2.55(-0.85%)
Feb 21, 2025 308.35 313.65 300.36 300.65 874,445 -7.36(-2.39%)
Feb 20, 2025 307.51 308.53 294.50 308.01 1,441,826 -0.26(-0.08%)
Feb 19, 2025 319.04 320.69 307.17 308.27 796,755 -13.76(-4.27%)
Feb 18, 2025 316.00 323.72 310.83 322.03 749,850 +3.53(+1.11%)
Feb 14, 2025 320.48 320.49 312.44 318.50 508,577 -1.83(-0.57%)
Feb 13, 2025 322.43 328.45 316.80 320.33 737,128 +2.60(+0.82%)
Feb 12, 2025 318.48 332.90 316.65 317.73 1,482,044 -10.19(-3.11%)
Feb 11, 2025 326.58 334.90 320.12 327.92 2,285,989 +1.34(+0.41%)
Feb 10, 2025 315.11 342.64 295.47 326.58 6,394,940 +68.34(+26.46%)
Feb 07, 2025 266.00 267.77 252.69 258.24 1,574,402 -7.09(-2.67%)
Feb 06, 2025 257.51 265.63 257.51 265.33 744,227 +5.84(+2.25%)
Feb 05, 2025 257.25 263.50 254.21 259.49 689,977 +5.31(+2.09%)
Feb 04, 2025 246.98 257.50 246.98 254.18 612,143 +5.85(+2.36%)
Feb 03, 2025 249.01 252.60 242.43 248.33 855,422 -7.13(-2.79%)
Jan 31, 2025 248.36 261.64 247.96 255.46 1,203,906 +13.60(+5.62%)
Jan 30, 2025 248.71 250.31 237.72 241.86 1,071,759 -8.14(-3.26%)
Jan 29, 2025 267.00 267.00 247.80 250.00 1,144,447 -14.92(-5.63%)
Jan 28, 2025 245.07 265.23 243.78 264.92 1,103,360 +18.95(+7.70%)
Jan 27, 2025 242.36 256.50 242.30 245.97 754,417 -2.16(-0.87%)
Jan 24, 2025 251.44 254.36 247.59 248.13 649,485 -0.77(-0.31%)
Jan 23, 2025 251.42 252.42 242.35 248.90 637,951 -4.85(-1.91%)
Jan 22, 2025 252.04 256.59 250.52 253.75 1,030,107 +6.29(+2.54%)
Jan 21, 2025 245.68 249.01 242.75 247.46 897,581 +5.41(+2.24%)
Jan 17, 2025 244.35 247.21 238.88 242.05 753,976 +1.44(+0.60%)
Jan 16, 2025 241.65 245.88 234.76 240.61 1,296,038 +6.46(+2.76%)
Jan 15, 2025 228.79 236.19 228.53 234.15 1,206,777 +13.99(+6.35%)
Jan 14, 2025 216.23 224.88 216.18 220.16 942,275 +7.16(+3.36%)
Jan 13, 2025 213.29 217.35 210.57 213.00 1,354,925 -5.47(-2.50%)
Jan 10, 2025 222.68 224.99 215.17 218.47 1,428,585 -8.91(-3.92%)
Jan 08, 2025 225.11 228.98 223.71 227.38 513,763 +2.02(+0.90%)
Jan 07, 2025 237.00 238.30 223.51 225.36 1,205,966 -11.64(-4.91%)
Jan 06, 2025 237.80 241.64 233.96 237.00 783,231 +1.75(+0.74%)
Jan 03, 2025 233.98 238.92 233.41 235.25 831,342 +4.21(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.