5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-39.37%
3 MONTH PERFORMANCE
-40.05%
6 MONTH PERFORMANCE
-44.82%
YEAR-TO-DATE PERFORMANCE
-25.36%
1 YEAR PERFORMANCE
-33.28%
monday.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $176.92 | $175.74 (-0.67%) | $180.30 | $175.22 | 1.66 M | $8.96 B |
| 08/14/2025 | $178.25 | $176.92 (-0.75%) | $179.50 | $173.56 | 2.36 M | $9.02 B |
| 08/13/2025 | $176.28 | $178.51 (1.27%) | $182.57 | $174.15 | 3.44 M | $9.10 B |
| 08/12/2025 | $180.15 | $172.15 (-4.44%) | $183.49 | $171.54 | 4.88 M | $8.78 B |
| 08/11/2025 | $188.34 | $174.13 (-7.54%) | $189.36 | $173.20 | 9.15 M | $8.88 B |
| 08/08/2025 | $251.45 | $248.04 (-1.36%) | $252.86 | $241.27 | 1.22 M | $12.65 B |
| 08/07/2025 | $263.11 | $247.40 (-5.97%) | $264.00 | $242.52 | 1.17 M | $12.62 B |
| 08/06/2025 | $259.40 | $258.50 (-0.35%) | $263.48 | $253.04 | 1.14 M | $13.18 B |
| 08/05/2025 | $249.75 | $249.96 (0.08%) | $252.74 | $246.77 | 685.50 K | $12.75 B |
| 08/04/2025 | $254.76 | $249.75 (-1.97%) | $256.70 | $247.01 | 873.58 K | $12.74 B |
| 08/01/2025 | $257.05 | $250.54 (-2.53%) | $257.55 | $247.16 | 1.19 M | $12.78 B |
| 07/31/2025 | $279.68 | $262.29 (-6.22%) | $279.68 | $261.94 | 995.88 K | $13.38 B |
| 07/30/2025 | $281.87 | $277.73 (-1.47%) | $281.87 | $274.38 | 547.53 K | $14.17 B |
| 07/29/2025 | $288.67 | $280.45 (-2.85%) | $293.18 | $276.04 | 737.51 K | $14.30 B |
| 07/28/2025 | $294.00 | $284.06 (-3.38%) | $295.00 | $283.75 | 402.90 K | $14.49 B |
| 07/25/2025 | $288.44 | $292.24 (1.32%) | $294.60 | $285.24 | 311.70 K | $14.91 B |
| 07/24/2025 | $294.55 | $289.27 (-1.79%) | $296.46 | $287.58 | 228.33 K | $14.75 B |
| 07/23/2025 | $289.72 | $291.18 (0.5%) | $296.94 | $288.36 | 408.68 K | $14.85 B |
| 07/22/2025 | $282.46 | $287.54 (1.8%) | $289.59 | $279.81 | 336.00 K | $14.67 B |
| 07/21/2025 | $293.00 | $284.15 (-3.02%) | $293.00 | $283.74 | 461.11 K | $14.49 B |
| 07/18/2025 | $292.81 | $291.80 (-0.34%) | $292.81 | $285.42 | 272.48 K | $14.88 B |
| 07/17/2025 | $289.12 | $289.84 (0.25%) | $292.66 | $285.34 | 279.88 K | $14.78 B |
| 07/16/2025 | $285.32 | $287.05 (0.61%) | $287.96 | $280.40 | 421.14 K | $14.64 B |
| 07/15/2025 | $291.61 | $284.21 (-2.54%) | $293.19 | $282.63 | 416.61 K | $14.50 B |
| 07/14/2025 | $284.70 | $290.92 (2.18%) | $291.08 | $282.00 | 361.08 K | $14.84 B |
| 07/11/2025 | $298.53 | $284.61 (-4.66%) | $301.00 | $283.73 | 674.58 K | $14.52 B |
| 07/10/2025 | $310.19 | $301.19 (-2.9%) | $315.00 | $293.82 | 548.59 K | $15.36 B |
| 07/09/2025 | $308.08 | $309.62 (0.5%) | $314.43 | $306.86 | 496.20 K | $15.79 B |
| 07/08/2025 | $308.98 | $305.95 (-0.98%) | $309.11 | $303.05 | 358.10 K | $15.61 B |
| 07/07/2025 | $305.56 | $307.39 (0.6%) | $307.87 | $302.30 | 403.70 K | $15.68 B |
| 07/03/2025 | $304.71 | $307.40 (0.88%) | $313.50 | $304.37 | 296.82 K | $15.68 B |
| 07/02/2025 | $300.38 | $299.86 (-0.17%) | $306.00 | $295.55 | 366.50 K | $15.29 B |
| 07/01/2025 | $311.15 | $303.76 (-2.38%) | $312.85 | $297.38 | 514.62 K | $15.49 B |
| 06/30/2025 | $310.47 | $314.48 (1.29%) | $316.98 | $310.00 | 502.75 K | $16.04 B |
| 06/27/2025 | $306.98 | $307.96 (0.32%) | $312.50 | $302.65 | 530.82 K | $15.71 B |
| 06/26/2025 | $300.00 | $305.52 (1.84%) | $305.87 | $294.50 | 374.23 K | $15.58 B |
| 06/25/2025 | $302.32 | $298.36 (-1.31%) | $305.41 | $293.83 | 249.20 K | $15.22 B |
| 06/24/2025 | $296.55 | $300.33 (1.27%) | $302.64 | $294.01 | 667.42 K | $15.32 B |
| 06/23/2025 | $277.52 | $288.69 (4.02%) | $289.62 | $274.00 | 381.40 K | $14.72 B |
| 06/20/2025 | $289.33 | $280.46 (-3.07%) | $293.65 | $279.86 | 544.54 K | $14.30 B |
| 06/18/2025 | $290.98 | $287.43 (-1.22%) | $295.87 | $286.76 | 362.65 K | $14.66 B |
| 06/17/2025 | $282.33 | $289.40 (2.5%) | $290.51 | $281.14 | 470.52 K | $14.76 B |
| 06/16/2025 | $284.99 | $289.53 (1.59%) | $294.46 | $283.62 | 684.70 K | $14.77 B |
| 06/13/2025 | $292.00 | $279.95 (-4.13%) | $292.00 | $278.31 | 899.30 K | $14.28 B |
| 06/12/2025 | $300.52 | $298.96 (-0.52%) | $308.12 | $298.02 | 417.85 K | $15.25 B |
| 06/11/2025 | $305.34 | $301.10 (-1.39%) | $309.81 | $291.70 | 527.66 K | $15.36 B |
| 06/10/2025 | $309.02 | $308.12 (-0.29%) | $311.90 | $303.69 | 321.28 K | $15.72 B |
| 06/09/2025 | $308.00 | $309.02 (0.33%) | $311.00 | $304.67 | 328.24 K | $15.76 B |
| 06/06/2025 | $307.69 | $305.29 (-0.78%) | $310.24 | $301.36 | 293.80 K | $15.57 B |
| 06/05/2025 | $307.28 | $305.00 (-0.74%) | $312.04 | $303.06 | 737.01 K | $15.56 B |
| 06/04/2025 | $306.24 | $305.19 (-0.34%) | $308.54 | $299.40 | 423.03 K | $15.57 B |
| 06/03/2025 | $306.53 | $307.39 (0.28%) | $307.99 | $302.39 | 381.80 K | $15.68 B |
| 06/02/2025 | $297.49 | $304.08 (2.22%) | $307.77 | $295.89 | 734.22 K | $15.51 B |
| 05/30/2025 | $295.55 | $297.49 (0.66%) | $298.30 | $289.79 | 768.60 K | $15.17 B |
| 05/29/2025 | $302.35 | $293.19 (-3.03%) | $302.35 | $291.26 | 461.44 K | $14.95 B |
| 05/28/2025 | $300.00 | $297.20 (-0.93%) | $302.21 | $297.00 | 372.74 K | $15.16 B |
| 05/27/2025 | $293.05 | $299.11 (2.07%) | $300.05 | $290.93 | 409.01 K | $15.26 B |
| 05/23/2025 | $284.00 | $288.60 (1.62%) | $290.96 | $281.22 | 283.66 K | $14.72 B |
| 05/22/2025 | $290.41 | $289.69 (-0.25%) | $294.96 | $287.00 | 412.77 K | $14.78 B |
| 05/21/2025 | $298.65 | $291.90 (-2.26%) | $303.00 | $290.85 | 611.40 K | $14.89 B |
| 05/20/2025 | $291.02 | $302.07 (3.8%) | $302.33 | $287.27 | 696.07 K | $15.41 B |
| 05/19/2025 | $286.17 | $290.10 (1.37%) | $295.38 | $286.02 | 498.52 K | $14.80 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.
