5 DAY PERFORMANCE
+23.53%
1 MONTH PERFORMANCE
-3.18%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
-39.87%
YEAR-TO-DATE PERFORMANCE
-22.03%
1 YEAR PERFORMANCE
-38.21%
monday.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $153.60 | $156.94 (2.17%) | $159.70 | $153.27 | 978.18 K | $8.06 B |
| 12/04/2025 | $155.89 | $154.76 (-0.72%) | $158.06 | $152.41 | 1.10 M | $7.95 B |
| 12/03/2025 | $147.66 | $152.52 (3.29%) | $155.41 | $147.00 | 1.37 M | $7.84 B |
| 12/02/2025 | $150.80 | $148.60 (-1.46%) | $151.54 | $148.00 | 765.54 K | $7.64 B |
| 12/01/2025 | $142.88 | $149.91 (4.92%) | $151.13 | $141.20 | 1.56 M | $7.70 B |
| 11/28/2025 | $146.05 | $143.86 (-1.5%) | $147.88 | $141.96 | 940.31 K | $7.39 B |
| 11/26/2025 | $148.97 | $144.97 (-2.69%) | $148.97 | $144.25 | 798.30 K | $7.45 B |
| 11/25/2025 | $145.00 | $147.78 (1.92%) | $148.63 | $143.52 | 1.56 M | $7.59 B |
| 11/24/2025 | $147.43 | $145.24 (-1.49%) | $148.74 | $143.26 | 2.18 M | $7.46 B |
| 11/21/2025 | $145.20 | $146.85 (1.14%) | $149.33 | $141.58 | 1.54 M | $7.55 B |
| 11/20/2025 | $151.52 | $145.23 (-4.15%) | $153.50 | $144.53 | 1.06 M | $7.46 B |
| 11/19/2025 | $151.82 | $148.92 (-1.91%) | $152.84 | $147.14 | 1.32 M | $7.65 B |
| 11/18/2025 | $149.25 | $153.18 (2.63%) | $153.74 | $147.17 | 1.26 M | $7.87 B |
| 11/17/2025 | $160.43 | $150.34 (-6.29%) | $161.43 | $149.88 | 1.87 M | $7.73 B |
| 11/14/2025 | $157.11 | $160.54 (2.18%) | $164.16 | $156.35 | 1.92 M | $8.25 B |
| 11/13/2025 | $158.50 | $160.61 (1.33%) | $162.71 | $157.43 | 1.22 M | $8.25 B |
| 11/12/2025 | $164.93 | $159.11 (-3.53%) | $166.30 | $157.00 | 1.83 M | $8.18 B |
| 11/11/2025 | $166.21 | $165.18 (-0.62%) | $169.76 | $163.51 | 2.86 M | $8.49 B |
| 11/10/2025 | $151.39 | $166.21 (9.79%) | $167.50 | $151.00 | 6.42 M | $8.54 B |
| 11/07/2025 | $176.18 | $189.59 (7.61%) | $190.72 | $176.18 | 1.65 M | $9.74 B |
| 11/06/2025 | $188.00 | $181.02 (-3.71%) | $188.00 | $178.10 | 1.71 M | $9.30 B |
| 11/05/2025 | $192.86 | $192.23 (-0.33%) | $194.91 | $190.53 | 796.85 K | $9.88 B |
| 11/04/2025 | $200.26 | $192.67 (-3.79%) | $200.62 | $192.12 | 741.41 K | $9.90 B |
| 11/03/2025 | $205.58 | $205.12 (-0.22%) | $210.49 | $204.06 | 938.95 K | $10.54 B |
| 10/31/2025 | $198.13 | $205.24 (3.59%) | $207.65 | $198.13 | 764.88 K | $10.55 B |
| 10/30/2025 | $194.97 | $198.90 (2.02%) | $205.60 | $192.61 | 723.35 K | $10.22 B |
| 10/29/2025 | $199.30 | $195.94 (-1.69%) | $201.49 | $195.82 | 616.07 K | $10.07 B |
| 10/28/2025 | $198.00 | $200.52 (1.27%) | $202.31 | $197.10 | 486.57 K | $10.30 B |
| 10/27/2025 | $198.50 | $198.78 (0.14%) | $202.00 | $197.10 | 475.53 K | $10.21 B |
| 10/24/2025 | $199.00 | $197.41 (-0.8%) | $202.00 | $196.57 | 473.52 K | $10.14 B |
| 10/23/2025 | $191.59 | $196.23 (2.42%) | $197.30 | $191.32 | 637.64 K | $10.08 B |
| 10/22/2025 | $192.50 | $190.68 (-0.95%) | $193.42 | $188.41 | 676.63 K | $9.80 B |
| 10/21/2025 | $185.24 | $192.28 (3.8%) | $198.15 | $185.24 | 836.81 K | $9.88 B |
| 10/20/2025 | $182.53 | $186.02 (1.91%) | $186.72 | $182.09 | 660.75 K | $9.56 B |
| 10/17/2025 | $176.23 | $181.58 (3.04%) | $182.08 | $176.00 | 653.59 K | $9.33 B |
| 10/16/2025 | $181.36 | $176.94 (-2.44%) | $185.00 | $176.00 | 1.01 M | $9.09 B |
| 10/15/2025 | $189.61 | $180.91 (-4.59%) | $189.61 | $179.15 | 1.17 M | $9.30 B |
| 10/14/2025 | $184.05 | $187.67 (1.97%) | $188.98 | $182.50 | 848.91 K | $9.64 B |
| 10/13/2025 | $188.11 | $185.65 (-1.31%) | $188.25 | $181.31 | 832.35 K | $9.54 B |
| 10/10/2025 | $190.80 | $185.03 (-3.02%) | $192.19 | $183.02 | 780.00 K | $9.51 B |
| 10/09/2025 | $184.72 | $190.61 (3.19%) | $191.21 | $184.10 | 751.63 K | $9.79 B |
| 10/08/2025 | $180.00 | $184.19 (2.33%) | $186.66 | $177.85 | 1.37 M | $9.46 B |
| 10/07/2025 | $190.00 | $178.96 (-5.81%) | $190.01 | $177.78 | 1.41 M | $9.20 B |
| 10/06/2025 | $184.61 | $188.66 (2.19%) | $194.23 | $182.08 | 1.36 M | $9.69 B |
| 10/03/2025 | $183.37 | $183.57 (0.11%) | $187.39 | $180.89 | 913.00 K | $9.43 B |
| 10/02/2025 | $184.59 | $182.26 (-1.26%) | $186.98 | $180.10 | 2.11 M | $9.37 B |
| 10/01/2025 | $192.53 | $184.32 (-4.26%) | $196.93 | $179.56 | 2.88 M | $9.47 B |
| 09/30/2025 | $202.42 | $193.69 (-4.31%) | $202.42 | $192.05 | 1.45 M | $9.95 B |
| 09/29/2025 | $207.50 | $201.57 (-2.86%) | $208.72 | $200.60 | 882.84 K | $10.36 B |
| 09/26/2025 | $207.30 | $206.59 (-0.34%) | $209.04 | $205.41 | 595.82 K | $10.62 B |
| 09/25/2025 | $209.60 | $207.28 (-1.11%) | $210.00 | $205.05 | 1.18 M | $10.65 B |
| 09/24/2025 | $216.00 | $212.40 (-1.67%) | $220.80 | $211.32 | 1.26 M | $10.91 B |
| 09/23/2025 | $214.67 | $215.42 (0.35%) | $218.15 | $211.32 | 1.16 M | $11.07 B |
| 09/22/2025 | $217.70 | $211.99 (-2.62%) | $218.45 | $211.50 | 1.10 M | $10.89 B |
| 09/19/2025 | $207.78 | $219.15 (5.47%) | $220.32 | $207.50 | 2.34 M | $11.26 B |
| 09/18/2025 | $192.19 | $206.18 (7.28%) | $206.86 | $191.09 | 2.03 M | $10.59 B |
| 09/17/2025 | $198.87 | $188.39 (-5.27%) | $201.32 | $180.30 | 2.61 M | $9.68 B |
| 09/16/2025 | $193.28 | $195.60 (1.2%) | $196.24 | $191.01 | 1.07 M | $10.05 B |
| 09/15/2025 | $192.19 | $193.49 (0.68%) | $195.94 | $190.51 | 1.93 M | $9.94 B |
| 09/12/2025 | $192.86 | $191.95 (-0.47%) | $192.86 | $189.09 | 946.72 K | $9.86 B |
| 09/11/2025 | $189.40 | $191.80 (1.27%) | $192.49 | $188.09 | 867.90 K | $9.86 B |
| 09/10/2025 | $191.64 | $187.34 (-2.24%) | $195.10 | $186.59 | 790.34 K | $9.63 B |
| 09/09/2025 | $192.50 | $193.63 (0.59%) | $194.71 | $191.00 | 908.94 K | $9.95 B |
| 09/08/2025 | $186.39 | $190.68 (2.3%) | $191.51 | $185.72 | 734.10 K | $9.80 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.
