5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-25.41%
3 MONTH PERFORMANCE
-15.97%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+5.46%
monday.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $247.32 | $248.35 (0.42%) | $257.00 | $244.34 | 929,851 | $12.97 B |
| 03/11/2025 | $235.00 | $242.82 (3.33%) | $242.97 | $232.85 | 1.36 M | $12.68 B |
| 03/10/2025 | $243.04 | $233.06 (-4.11%) | $243.83 | $226.26 | 1.65 M | $12.17 B |
| 03/07/2025 | $254.60 | $252.26 (-0.92%) | $257.02 | $235.68 | 1.47 M | $13.17 B |
| 03/06/2025 | $274.04 | $254.00 (-7.31%) | $274.60 | $254.00 | 956,111 | $13.26 B |
| 03/05/2025 | $275.69 | $280.20 (1.64%) | $281.90 | $272.03 | 458,632 | $14.63 B |
| 03/04/2025 | $268.63 | $276.52 (2.94%) | $284.28 | $264.60 | 670,962 | $14.44 B |
| 03/03/2025 | $300.38 | $278.37 (-7.33%) | $303.34 | $277.62 | 708,738 | $14.53 B |
| 02/28/2025 | $293.73 | $296.77 (1.03%) | $297.30 | $288.00 | 666,089 | $15.50 B |
| 02/27/2025 | $312.80 | $296.55 (-5.2%) | $312.82 | $295.43 | 504,095 | $15.48 B |
| 02/26/2025 | $300.99 | $306.04 (1.68%) | $309.26 | $298.63 | 841,463 | $15.98 B |
| 02/25/2025 | $296.63 | $297.33 (0.24%) | $298.61 | $287.05 | 828,879 | $15.52 B |
| 02/24/2025 | $300.45 | $298.10 (-0.78%) | $301.67 | $288.00 | 846,120 | $15.56 B |
| 02/21/2025 | $308.35 | $300.65 (-2.5%) | $313.65 | $300.36 | 871,845 | $15.70 B |
| 02/20/2025 | $307.51 | $308.01 (0.16%) | $308.53 | $294.50 | 1.44 M | $16.08 B |
| 02/19/2025 | $319.04 | $308.27 (-3.38%) | $320.69 | $307.17 | 797,035 | $16.10 B |
| 02/18/2025 | $316.00 | $322.03 (1.91%) | $323.72 | $310.83 | 750,004 | $16.81 B |
| 02/14/2025 | $320.48 | $318.50 (-0.62%) | $320.49 | $312.44 | 508,577 | $16.63 B |
| 02/13/2025 | $322.43 | $320.33 (-0.65%) | $328.45 | $316.80 | 737,201 | $16.73 B |
| 02/12/2025 | $318.48 | $317.73 (-0.24%) | $332.90 | $316.65 | 1.48 M | $16.59 B |
| 02/11/2025 | $326.58 | $327.92 (0.41%) | $334.90 | $320.12 | 2.29 M | $17.12 B |
| 02/10/2025 | $315.11 | $326.58 (3.64%) | $342.64 | $295.47 | 6.40 M | $17.05 B |
| 02/07/2025 | $266.00 | $258.24 (-2.92%) | $267.77 | $252.69 | 1.57 M | $13.48 B |
| 02/06/2025 | $257.51 | $265.33 (3.04%) | $265.63 | $257.51 | 744,352 | $13.85 B |
| 02/05/2025 | $257.25 | $259.49 (0.87%) | $263.50 | $254.21 | 690,072 | $13.55 B |
| 02/04/2025 | $246.98 | $254.18 (2.92%) | $257.50 | $246.98 | 612,160 | $13.27 B |
| 02/03/2025 | $249.01 | $248.33 (-0.27%) | $252.60 | $242.43 | 857,700 | $12.97 B |
| 01/31/2025 | $248.36 | $255.46 (2.86%) | $261.65 | $247.96 | 1.20 M | $13.34 B |
| 01/30/2025 | $248.71 | $241.86 (-2.75%) | $250.31 | $237.72 | 1.07 M | $12.63 B |
| 01/29/2025 | $267.00 | $250.00 (-6.37%) | $267.00 | $247.80 | 1.14 M | $13.05 B |
| 01/28/2025 | $245.07 | $264.92 (8.1%) | $265.23 | $243.78 | 1.10 M | $13.83 B |
| 01/27/2025 | $242.36 | $245.97 (1.49%) | $256.50 | $242.30 | 754,669 | $12.84 B |
| 01/24/2025 | $251.44 | $248.13 (-1.32%) | $254.36 | $247.59 | 649,500 | $12.96 B |
| 01/23/2025 | $251.42 | $248.90 (-1%) | $252.42 | $242.35 | 638,033 | $13.00 B |
| 01/22/2025 | $252.04 | $253.75 (0.68%) | $256.59 | $250.52 | 1.03 M | $13.25 B |
| 01/21/2025 | $245.68 | $247.46 (0.72%) | $249.02 | $242.76 | 897,647 | $12.92 B |
| 01/17/2025 | $244.35 | $242.05 (-0.94%) | $247.21 | $238.88 | 754,000 | $12.64 B |
| 01/16/2025 | $241.65 | $240.61 (-0.43%) | $245.88 | $234.76 | 1.30 M | $12.56 B |
| 01/15/2025 | $228.79 | $234.15 (2.34%) | $236.19 | $228.53 | 1.21 M | $12.23 B |
| 01/14/2025 | $216.23 | $220.16 (1.82%) | $224.88 | $216.18 | 942,311 | $11.50 B |
| 01/13/2025 | $213.29 | $213.00 (-0.14%) | $217.35 | $210.57 | 1.35 M | $11.12 B |
| 01/10/2025 | $222.68 | $218.47 (-1.89%) | $224.99 | $215.17 | 1.43 M | $11.41 B |
| 01/08/2025 | $225.11 | $227.38 (1.01%) | $228.98 | $223.71 | 513,763 | $11.87 B |
| 01/07/2025 | $237.00 | $225.36 (-4.91%) | $238.30 | $223.51 | 1.21 M | $11.77 B |
| 01/06/2025 | $237.80 | $237.00 (-0.34%) | $241.64 | $233.96 | 783,420 | $12.37 B |
| 01/03/2025 | $233.98 | $235.25 (0.54%) | $238.92 | $233.41 | 831,342 | $12.28 B |
| 01/02/2025 | $238.00 | $231.04 (-2.92%) | $240.00 | $230.87 | 721,818 | $12.06 B |
| 12/31/2024 | $235.87 | $235.44 (-0.18%) | $237.65 | $231.25 | 660,500 | $12.29 B |
| 12/30/2024 | $229.05 | $235.29 (2.72%) | $237.72 | $229.05 | 683,735 | $12.29 B |
| 12/27/2024 | $234.14 | $233.22 (-0.39%) | $234.14 | $228.52 | 437,984 | $12.18 B |
| 12/26/2024 | $232.55 | $235.22 (1.15%) | $237.51 | $231.21 | 311,478 | $12.28 B |
| 12/24/2024 | $232.33 | $234.80 (1.06%) | $235.06 | $230.30 | 298,008 | $12.26 B |
| 12/23/2024 | $244.00 | $231.85 (-4.98%) | $244.28 | $229.50 | 972,523 | $12.11 B |
| 12/20/2024 | $217.67 | $242.49 (11.4%) | $246.00 | $213.70 | 2.24 M | $12.66 B |
| 12/19/2024 | $234.71 | $224.69 (-4.27%) | $235.31 | $221.61 | 1.88 M | $11.73 B |
| 12/18/2024 | $250.38 | $231.99 (-7.34%) | $250.89 | $230.59 | 2.97 M | $12.11 B |
| 12/17/2024 | $272.50 | $251.80 (-7.6%) | $274.42 | $251.46 | 2.16 M | $13.15 B |
| 12/16/2024 | $273.26 | $273.33 (0.03%) | $276.60 | $266.42 | 903,502 | $14.27 B |
| 12/13/2024 | $277.84 | $273.08 (-1.71%) | $280.92 | $272.00 | 488,853 | $14.26 B |
| 12/12/2024 | $276.52 | $282.04 (2%) | $286.85 | $276.27 | 415,296 | $14.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
