5 DAY PERFORMANCE
-6.99%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
-17.29%
YEAR-TO-DATE PERFORMANCE
-45.07%
1 YEAR PERFORMANCE
-67.24%
Monday.Com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $86.63 | $87.57 (1.09%) | $88.13 | $84.56 | 1.13 M | $4.20 B |
| 08/05/2026 | $95.00 | $91.45 (-3.74%) | $95.46 | $90.17 | 1.30 M | $4.39 B |
| 08/04/2026 | $87.25 | $93.80 (7.51%) | $94.12 | $87.12 | 985.90 K | $4.50 B |
| 08/03/2026 | $89.91 | $88.92 (-1.1%) | $92.20 | $88.26 | 1.12 M | $4.27 B |
| 07/31/2026 | $86.12 | $87.15 (1.2%) | $89.77 | $85.25 | 909.92 K | $4.18 B |
| 07/30/2026 | $85.67 | $88.16 (2.91%) | $88.38 | $83.16 | 2.28 M | $4.23 B |
| 07/29/2026 | $87.63 | $90.25 (2.99%) | $91.97 | $86.74 | 1.80 M | $4.33 B |
| 07/28/2026 | $83.63 | $87.09 (4.14%) | $89.34 | $83.57 | 1.49 M | $4.18 B |
| 07/27/2026 | $78.97 | $82.10 (3.96%) | $83.72 | $78.50 | 3.05 M | $3.94 B |
| 07/24/2026 | $73.75 | $77.43 (4.99%) | $77.58 | $73.61 | 3.08 M | $3.72 B |
| 07/23/2026 | $75.58 | $71.74 (-5.08%) | $76.68 | $71.17 | 1.53 M | $3.44 B |
| 07/22/2026 | $74.03 | $73.91 (-0.16%) | $74.35 | $69.10 | 2.41 M | $3.55 B |
| 07/21/2026 | $75.08 | $72.84 (-2.98%) | $78.25 | $72.08 | 2.03 M | $3.50 B |
| 07/20/2026 | $77.47 | $76.75 (-0.93%) | $79.89 | $75.16 | 1.82 M | $3.69 B |
| 07/17/2026 | $78.56 | $78.69 (0.17%) | $80.74 | $77.58 | 1.10 M | $3.78 B |
| 07/16/2026 | $81.07 | $79.03 (-2.52%) | $81.39 | $77.29 | 1.41 M | $3.79 B |
| 07/15/2026 | $83.07 | $80.71 (-2.84%) | $84.78 | $80.41 | 1.05 M | $3.88 B |
| 07/14/2026 | $80.01 | $81.84 (2.29%) | $84.00 | $79.44 | 1.25 M | $3.93 B |
| 07/13/2026 | $84.12 | $86.84 (3.23%) | $87.41 | $83.25 | 941.23 K | $4.17 B |
| 07/10/2026 | $85.88 | $82.47 (-3.97%) | $86.39 | $82.05 | 641.30 K | $3.96 B |
| 07/09/2026 | $77.69 | $83.65 (7.67%) | $83.78 | $76.50 | 649.00 K | $4.02 B |
| 07/08/2026 | $81.99 | $81.02 (-1.18%) | $82.54 | $80.00 | 722.62 K | $3.89 B |
| 07/07/2026 | $85.13 | $84.10 (-1.21%) | $85.82 | $82.02 | 1.03 M | $4.04 B |
| 07/06/2026 | $78.58 | $82.50 (4.99%) | $82.62 | $77.55 | 876.81 K | $3.96 B |
| 07/02/2026 | $75.56 | $79.77 (5.57%) | $79.95 | $75.56 | 924.70 K | $3.83 B |
| 07/01/2026 | $75.35 | $76.26 (1.21%) | $78.16 | $74.32 | 923.46 K | $3.66 B |
| 06/30/2026 | $72.39 | $72.39 (0%) | $73.99 | $71.01 | 589.05 K | $3.48 B |
| 06/29/2026 | $74.57 | $73.60 (-1.3%) | $76.14 | $73.38 | 799.85 K | $3.53 B |
| 06/26/2026 | $67.61 | $73.02 (8%) | $73.09 | $67.50 | 1.60 M | $3.51 B |
| 06/25/2026 | $69.14 | $67.09 (-2.96%) | $69.95 | $66.85 | 1.30 M | $3.22 B |
| 06/24/2026 | $69.75 | $70.92 (1.68%) | $72.29 | $69.11 | 485.24 K | $3.41 B |
| 06/23/2026 | $71.42 | $70.01 (-1.97%) | $72.05 | $69.37 | 857.00 K | $3.36 B |
| 06/22/2026 | $70.65 | $70.36 (-0.41%) | $72.25 | $68.32 | 1.22 M | $3.38 B |
| 06/18/2026 | $72.40 | $71.53 (-1.2%) | $73.17 | $70.30 | 1.64 M | $3.43 B |
| 06/17/2026 | $75.00 | $73.38 (-2.16%) | $77.08 | $72.79 | 1.13 M | $3.52 B |
| 06/16/2026 | $76.64 | $75.56 (-1.41%) | $78.70 | $74.00 | 1.10 M | $3.63 B |
| 06/15/2026 | $79.29 | $77.26 (-2.56%) | $80.83 | $76.71 | 1.45 M | $3.71 B |
| 06/12/2026 | $78.60 | $77.57 (-1.31%) | $79.56 | $74.85 | 2.79 M | $3.72 B |
| 06/11/2026 | $80.19 | $79.58 (-0.76%) | $82.85 | $77.63 | 2.05 M | $3.82 B |
| 06/10/2026 | $80.35 | $81.70 (1.68%) | $83.95 | $80.35 | 977.54 K | $3.92 B |
| 06/09/2026 | $82.27 | $83.23 (1.17%) | $83.42 | $78.95 | 1.85 M | $4.00 B |
| 06/08/2026 | $84.87 | $83.76 (-1.31%) | $85.38 | $83.17 | 768.88 K | $4.02 B |
| 06/05/2026 | $87.31 | $85.74 (-1.8%) | $88.75 | $82.08 | 1.69 M | $4.12 B |
| 06/04/2026 | $88.99 | $87.31 (-1.89%) | $90.76 | $86.50 | 1.37 M | $4.19 B |
| 06/03/2026 | $89.55 | $85.95 (-4.02%) | $89.78 | $84.76 | 1.60 M | $4.13 B |
| 06/02/2026 | $88.75 | $91.51 (3.11%) | $92.24 | $87.51 | 2.75 M | $4.39 B |
| 06/01/2026 | $90.54 | $95.47 (5.45%) | $97.30 | $87.33 | 4.00 M | $4.58 B |
| 05/29/2026 | $79.26 | $83.62 (5.5%) | $83.92 | $78.46 | 6.00 M | $4.02 B |
| 05/28/2026 | $77.61 | $77.49 (-0.15%) | $79.87 | $76.05 | 1.31 M | $3.72 B |
| 05/27/2026 | $74.95 | $76.42 (1.96%) | $79.00 | $74.00 | 1.73 M | $3.67 B |
| 05/26/2026 | $78.25 | $76.83 (-1.81%) | $79.26 | $75.35 | 1.70 M | $3.69 B |
| 05/22/2026 | $77.59 | $79.06 (1.89%) | $81.10 | $77.50 | 1.30 M | $3.80 B |
| 05/21/2026 | $77.57 | $76.26 (-1.69%) | $77.79 | $75.35 | 1.21 M | $3.66 B |
| 05/20/2026 | $75.63 | $79.15 (4.65%) | $79.15 | $73.55 | 1.43 M | $3.80 B |
| 05/19/2026 | $79.70 | $78.01 (-2.12%) | $82.87 | $76.71 | 2.27 M | $3.75 B |
| 05/18/2026 | $71.78 | $78.04 (8.72%) | $78.47 | $71.45 | 2.90 M | $3.75 B |
| 05/15/2026 | $69.53 | $71.97 (3.51%) | $72.95 | $68.55 | 1.68 M | $3.46 B |
| 05/14/2026 | $67.87 | $69.73 (2.74%) | $71.09 | $65.92 | 1.78 M | $3.35 B |
| 05/13/2026 | $71.32 | $67.70 (-5.08%) | $71.32 | $67.12 | 2.31 M | $3.25 B |
| 05/12/2026 | $76.79 | $71.99 (-6.25%) | $77.73 | $71.94 | 2.49 M | $3.46 B |
| 05/11/2026 | $85.51 | $76.91 (-10.06%) | $88.48 | $73.17 | 8.53 M | $3.69 B |
| 05/08/2026 | $71.89 | $72.07 (0.25%) | $72.91 | $68.86 | 2.60 M | $3.46 B |
| 05/07/2026 | $75.30 | $76.39 (1.45%) | $77.81 | $75.30 | 1.46 M | $3.67 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.
