5 DAY PERFORMANCE
+11.44%
1 MONTH PERFORMANCE
+19.73%
3 MONTH PERFORMANCE
-17.29%
6 MONTH PERFORMANCE
-55.22%
YEAR-TO-DATE PERFORMANCE
-45.07%
1 YEAR PERFORMANCE
-70.59%
Monday.Com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.17 | $73.96 (-2.9%) | $76.17 | $72.14 | 523.06 K | $3.81 B |
| 05/05/2026 | $77.11 | $75.95 (-1.5%) | $77.47 | $73.80 | 1.33 M | $3.93 B |
| 05/04/2026 | $72.63 | $77.32 (6.46%) | $78.68 | $72.50 | 2.13 M | $4.00 B |
| 05/01/2026 | $69.78 | $72.74 (4.24%) | $73.01 | $68.34 | 1.99 M | $3.76 B |
| 04/30/2026 | $65.49 | $65.87 (0.58%) | $66.49 | $63.89 | 1.00 M | $3.40 B |
| 04/29/2026 | $66.52 | $66.66 (0.21%) | $67.03 | $65.18 | 621.24 K | $3.45 B |
| 04/28/2026 | $68.93 | $67.25 (-2.44%) | $70.07 | $66.39 | 1.14 M | $3.48 B |
| 04/27/2026 | $67.29 | $68.02 (1.08%) | $69.19 | $66.61 | 1.06 M | $3.52 B |
| 04/24/2026 | $65.22 | $67.79 (3.94%) | $67.86 | $64.75 | 1.18 M | $3.50 B |
| 04/23/2026 | $66.30 | $64.60 (-2.56%) | $66.30 | $62.17 | 2.00 M | $3.34 B |
| 04/22/2026 | $68.91 | $69.74 (1.2%) | $70.49 | $68.02 | 1.41 M | $3.60 B |
| 04/21/2026 | $69.19 | $67.86 (-1.92%) | $73.58 | $67.42 | 1.55 M | $3.51 B |
| 04/20/2026 | $64.25 | $68.41 (6.47%) | $68.46 | $64.00 | 1.63 M | $3.54 B |
| 04/17/2026 | $68.89 | $64.99 (-5.66%) | $68.95 | $64.54 | 1.29 M | $3.36 B |
| 04/16/2026 | $66.60 | $66.37 (-0.35%) | $67.74 | $64.50 | 1.96 M | $3.43 B |
| 04/15/2026 | $64.40 | $65.43 (1.6%) | $65.61 | $63.11 | 2.43 M | $3.38 B |
| 04/14/2026 | $63.55 | $61.69 (-2.93%) | $65.66 | $61.20 | 1.61 M | $3.19 B |
| 04/13/2026 | $58.92 | $63.55 (7.86%) | $63.67 | $58.11 | 2.41 M | $3.28 B |
| 04/10/2026 | $62.50 | $58.81 (-5.9%) | $62.53 | $57.50 | 2.53 M | $3.04 B |
| 04/09/2026 | $64.71 | $62.39 (-3.59%) | $65.00 | $61.61 | 1.76 M | $3.22 B |
| 04/08/2026 | $69.26 | $65.64 (-5.23%) | $70.00 | $65.41 | 1.85 M | $3.39 B |
| 04/07/2026 | $67.07 | $66.71 (-0.54%) | $68.08 | $66.15 | 884.90 K | $3.45 B |
| 04/06/2026 | $68.34 | $67.70 (-0.94%) | $69.28 | $66.18 | 1.11 M | $3.50 B |
| 04/02/2026 | $68.10 | $68.34 (0.35%) | $69.30 | $66.36 | 865.82 K | $3.53 B |
| 04/01/2026 | $69.95 | $68.10 (-2.64%) | $70.49 | $67.10 | 956.18 K | $3.52 B |
| 03/31/2026 | $68.90 | $69.11 (0.3%) | $70.59 | $68.25 | 984.04 K | $3.57 B |
| 03/30/2026 | $67.01 | $67.88 (1.3%) | $69.42 | $66.88 | 1.17 M | $3.51 B |
| 03/27/2026 | $67.75 | $66.47 (-1.89%) | $68.17 | $66.26 | 1.46 M | $3.44 B |
| 03/26/2026 | $68.55 | $69.38 (1.21%) | $70.85 | $67.50 | 1.83 M | $3.59 B |
| 03/25/2026 | $74.79 | $69.28 (-7.37%) | $75.20 | $68.70 | 1.46 M | $3.58 B |
| 03/24/2026 | $74.31 | $72.37 (-2.61%) | $74.37 | $70.74 | 1.23 M | $3.74 B |
| 03/23/2026 | $74.32 | $75.47 (1.55%) | $76.84 | $73.48 | 1.15 M | $3.90 B |
| 03/20/2026 | $74.36 | $73.85 (-0.69%) | $75.95 | $72.01 | 1.49 M | $3.82 B |
| 03/19/2026 | $73.80 | $74.73 (1.26%) | $77.29 | $73.01 | 1.35 M | $3.86 B |
| 03/18/2026 | $74.24 | $73.97 (-0.36%) | $77.06 | $73.79 | 1.10 M | $3.82 B |
| 03/17/2026 | $74.43 | $75.28 (1.14%) | $77.69 | $73.91 | 831.50 K | $3.89 B |
| 03/16/2026 | $74.61 | $74.40 (-0.28%) | $75.97 | $73.72 | 1.43 M | $3.85 B |
| 03/13/2026 | $73.46 | $74.86 (1.91%) | $76.98 | $73.16 | 1.36 M | $3.87 B |
| 03/12/2026 | $75.52 | $73.58 (-2.57%) | $78.00 | $73.15 | 1.55 M | $3.80 B |
| 03/11/2026 | $78.96 | $76.03 (-3.71%) | $79.22 | $73.76 | 1.49 M | $3.93 B |
| 03/10/2026 | $81.00 | $77.60 (-4.2%) | $81.18 | $77.01 | 1.96 M | $4.01 B |
| 03/09/2026 | $77.99 | $81.06 (3.94%) | $81.21 | $76.76 | 2.29 M | $4.19 B |
| 03/06/2026 | $78.23 | $78.70 (0.6%) | $79.57 | $76.39 | 1.17 M | $4.07 B |
| 03/05/2026 | $76.72 | $78.48 (2.29%) | $81.85 | $76.72 | 1.91 M | $4.06 B |
| 03/04/2026 | $73.51 | $76.03 (3.43%) | $76.61 | $72.75 | 1.36 M | $3.93 B |
| 03/03/2026 | $69.78 | $73.56 (5.42%) | $74.00 | $68.80 | 2.13 M | $3.80 B |
| 03/02/2026 | $71.89 | $70.98 (-1.27%) | $73.89 | $69.76 | 2.48 M | $3.67 B |
| 02/27/2026 | $72.80 | $72.64 (-0.22%) | $73.87 | $71.00 | 2.08 M | $3.75 B |
| 02/26/2026 | $74.99 | $75.60 (0.81%) | $79.13 | $73.77 | 2.10 M | $3.91 B |
| 02/25/2026 | $75.63 | $74.31 (-1.75%) | $75.81 | $71.90 | 2.24 M | $3.84 B |
| 02/24/2026 | $70.65 | $75.34 (6.64%) | $76.42 | $69.72 | 4.22 M | $3.89 B |
| 02/23/2026 | $71.81 | $70.13 (-2.34%) | $72.34 | $68.93 | 4.56 M | $3.62 B |
| 02/20/2026 | $75.88 | $75.58 (-0.4%) | $79.68 | $74.91 | 3.41 M | $3.91 B |
| 02/19/2026 | $76.85 | $76.00 (-1.11%) | $77.99 | $75.46 | 3.11 M | $3.93 B |
| 02/18/2026 | $74.34 | $77.00 (3.58%) | $77.83 | $72.95 | 3.03 M | $3.98 B |
| 02/17/2026 | $71.59 | $74.34 (3.84%) | $75.29 | $71.33 | 4.58 M | $3.84 B |
| 02/13/2026 | $74.93 | $72.38 (-3.4%) | $77.00 | $72.08 | 4.04 M | $3.74 B |
| 02/12/2026 | $72.56 | $73.63 (1.47%) | $77.90 | $70.70 | 6.01 M | $3.81 B |
| 02/11/2026 | $73.47 | $73.09 (-0.52%) | $76.54 | $68.68 | 8.12 M | $3.78 B |
| 02/10/2026 | $76.80 | $74.11 (-3.5%) | $77.93 | $73.20 | 6.97 M | $3.83 B |
| 02/09/2026 | $76.92 | $77.63 (0.92%) | $80.90 | $73.01 | 12.91 M | $4.01 B |
| 02/06/2026 | $96.01 | $98.00 (2.07%) | $98.63 | $92.73 | 3.55 M | $5.07 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.
