5 DAY PERFORMANCE
-13.82%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
+13.32%
6 MONTH PERFORMANCE
+9.76%
YEAR-TO-DATE PERFORMANCE
-45.07%
1 YEAR PERFORMANCE
-63.01%
Monday.Com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $85.00 | $85.83 (0.98%) | $87.33 | $85.00 | 413.51 K | |
| 09/18/2026 | $90.68 | $85.13 (-6.12%) | $90.71 | $84.90 | 1.49 M | $3.72 B |
| 09/17/2026 | $92.55 | $90.29 (-2.44%) | $93.71 | $89.47 | 848.94 K | $3.95 B |
| 09/16/2026 | $92.26 | $94.06 (1.95%) | $95.24 | $91.52 | 851.72 K | $4.11 B |
| 09/15/2026 | $94.55 | $94.05 (-0.53%) | $98.62 | $93.95 | 1.14 M | $4.11 B |
| 09/14/2026 | $90.00 | $96.11 (6.79%) | $97.04 | $89.74 | 1.69 M | $4.20 B |
| 09/11/2026 | $84.72 | $86.84 (2.5%) | $87.76 | $84.30 | 1.20 M | $3.79 B |
| 09/10/2026 | $80.40 | $85.17 (5.93%) | $85.21 | $79.20 | 2.08 M | $3.72 B |
| 09/09/2026 | $83.50 | $81.11 (-2.86%) | $84.16 | $80.85 | 1.08 M | $3.54 B |
| 09/08/2026 | $89.34 | $83.67 (-6.35%) | $89.55 | $83.50 | 1.47 M | $3.66 B |
| 09/04/2026 | $94.79 | $91.07 (-3.92%) | $95.41 | $89.01 | 945.96 K | $3.98 B |
| 09/03/2026 | $97.67 | $97.33 (-0.35%) | $100.03 | $94.82 | 812.03 K | $4.25 B |
| 09/02/2026 | $96.30 | $94.44 (-1.93%) | $97.37 | $93.24 | 870.39 K | $4.13 B |
| 09/01/2026 | $98.69 | $96.51 (-2.21%) | $100.06 | $95.79 | 1.09 M | $4.22 B |
| 08/31/2026 | $99.90 | $101.14 (1.24%) | $102.00 | $99.13 | 1.14 M | $4.42 B |
| 08/28/2026 | $99.01 | $100.71 (1.72%) | $102.00 | $99.01 | 815.57 K | $4.40 B |
| 08/27/2026 | $95.13 | $99.51 (4.6%) | $101.35 | $95.13 | 1.44 M | $4.35 B |
| 08/26/2026 | $90.06 | $92.55 (2.76%) | $93.58 | $89.45 | 1.39 M | $4.04 B |
| 08/25/2026 | $92.36 | $93.23 (0.94%) | $95.25 | $91.40 | 1.60 M | $4.07 B |
| 08/24/2026 | $91.26 | $94.25 (3.28%) | $95.00 | $90.66 | 1.43 M | $4.12 B |
| 08/21/2026 | $90.80 | $90.73 (-0.08%) | $93.62 | $88.51 | 792.28 K | $3.96 B |
| 08/20/2026 | $89.74 | $91.30 (1.74%) | $92.89 | $89.51 | 691.84 K | $3.99 B |
| 08/19/2026 | $87.81 | $91.01 (3.64%) | $93.33 | $87.81 | 993.91 K | $3.98 B |
| 08/18/2026 | $84.06 | $88.04 (4.73%) | $89.76 | $83.30 | 1.19 M | $3.85 B |
| 08/17/2026 | $86.12 | $83.33 (-3.24%) | $86.25 | $82.72 | 1.07 M | $3.64 B |
| 08/14/2026 | $94.02 | $87.52 (-6.91%) | $94.10 | $87.36 | 1.23 M | $3.82 B |
| 08/13/2026 | $87.00 | $94.29 (8.38%) | $95.15 | $83.51 | 2.19 M | $4.12 B |
| 08/12/2026 | $85.22 | $85.95 (0.86%) | $86.61 | $83.46 | 1.49 M | $3.76 B |
| 08/11/2026 | $86.52 | $87.47 (1.1%) | $88.24 | $83.90 | 1.78 M | $3.82 B |
| 08/10/2026 | $81.40 | $88.62 (8.87%) | $88.99 | $80.22 | 4.83 M | $3.87 B |
| 08/07/2026 | $92.94 | $93.13 (0.2%) | $94.40 | $91.30 | 2.51 M | $4.47 B |
| 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 |
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.
