5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
-40.02%
3 MONTH PERFORMANCE
-48.97%
6 MONTH PERFORMANCE
-56.84%
YEAR-TO-DATE PERFORMANCE
-48.50%
1 YEAR PERFORMANCE
-75.35%
Monday.Com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $76.85 | $76.00 (-1.11%) | $77.99 | $75.46 | 3.07 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 |
| 02/05/2026 | $101.37 | $94.59 (-6.69%) | $104.07 | $94.27 | 3.04 M | $4.89 B |
| 02/04/2026 | $98.47 | $104.80 (6.43%) | $108.72 | $95.08 | 5.09 M | $5.42 B |
| 02/03/2026 | $109.58 | $101.71 (-7.18%) | $109.58 | $100.08 | 3.59 M | $5.26 B |
| 02/02/2026 | $115.13 | $112.82 (-2.01%) | $117.25 | $112.50 | 1.34 M | $5.83 B |
| 01/30/2026 | $115.80 | $114.75 (-0.91%) | $118.16 | $113.80 | 1.80 M | $5.93 B |
| 01/29/2026 | $121.77 | $115.57 (-5.09%) | $121.77 | $114.46 | 2.26 M | $5.97 B |
| 01/28/2026 | $125.92 | $126.15 (0.18%) | $128.79 | $125.55 | 1.10 M | $6.52 B |
| 01/27/2026 | $130.39 | $125.28 (-3.92%) | $131.31 | $124.34 | 1.12 M | $6.48 B |
| 01/26/2026 | $129.32 | $130.06 (0.57%) | $130.92 | $128.53 | 964.42 K | $6.72 B |
| 01/23/2026 | $128.49 | $129.32 (0.65%) | $133.00 | $128.25 | 1.38 M | $6.68 B |
| 01/22/2026 | $127.96 | $127.68 (-0.22%) | $130.73 | $126.00 | 1.25 M | $6.60 B |
| 01/21/2026 | $127.54 | $127.13 (-0.32%) | $129.05 | $124.00 | 1.91 M | $6.57 B |
| 01/20/2026 | $124.00 | $126.89 (2.33%) | $129.75 | $123.45 | 1.83 M | $6.56 B |
| 01/16/2026 | $132.82 | $126.70 (-4.61%) | $133.77 | $126.41 | 2.27 M | $6.55 B |
| 01/15/2026 | $131.59 | $132.81 (0.93%) | $136.71 | $131.43 | 1.68 M | $6.86 B |
| 01/14/2026 | $139.35 | $130.33 (-6.47%) | $139.51 | $129.99 | 2.56 M | $6.74 B |
| 01/13/2026 | $146.33 | $139.22 (-4.86%) | $147.39 | $137.08 | 2.08 M | $7.20 B |
| 01/12/2026 | $146.85 | $146.35 (-0.34%) | $147.36 | $142.82 | 998.19 K | $7.56 B |
| 01/09/2026 | $148.83 | $148.03 (-0.54%) | $149.40 | $146.41 | 599.15 K | $7.65 B |
| 01/08/2026 | $149.82 | $147.67 (-1.44%) | $151.00 | $143.79 | 1.24 M | $7.63 B |
| 01/07/2026 | $147.30 | $149.95 (1.8%) | $150.62 | $146.36 | 1.04 M | $7.75 B |
| 01/06/2026 | $143.00 | $146.91 (2.73%) | $147.70 | $142.09 | 1.75 M | $7.59 B |
| 01/05/2026 | $144.56 | $142.77 (-1.24%) | $149.67 | $142.50 | 1.96 M | $7.38 B |
| 01/02/2026 | $148.43 | $143.42 (-3.38%) | $149.17 | $142.79 | 1.21 M | $7.41 B |
| 12/31/2025 | $145.32 | $147.56 (1.54%) | $148.32 | $144.70 | 886.30 K | $7.63 B |
| 12/30/2025 | $145.22 | $145.32 (0.07%) | $149.26 | $145.19 | 789.23 K | $7.51 B |
| 12/29/2025 | $144.35 | $145.38 (0.71%) | $147.12 | $143.50 | 859.50 K | $7.51 B |
| 12/26/2025 | $146.50 | $145.78 (-0.49%) | $146.50 | $144.20 | 594.82 K | $7.54 B |
| 12/24/2025 | $144.67 | $146.10 (0.99%) | $147.05 | $144.60 | 306.24 K | $7.55 B |
| 12/23/2025 | $147.25 | $145.09 (-1.47%) | $147.25 | $143.61 | 967.90 K | $7.50 B |
| 12/22/2025 | $149.50 | $148.15 (-0.9%) | $151.46 | $147.75 | 893.10 K | $7.66 B |
| 12/19/2025 | $145.55 | $147.08 (1.05%) | $148.72 | $145.52 | 1.49 M | $7.60 B |
| 12/18/2025 | $147.38 | $145.52 (-1.26%) | $150.09 | $145.09 | 1.30 M | $7.52 B |
| 12/17/2025 | $150.50 | $144.67 (-3.87%) | $152.49 | $144.25 | 1.79 M | $7.48 B |
| 12/16/2025 | $150.56 | $150.14 (-0.28%) | $153.91 | $149.70 | 1.75 M | $7.76 B |
| 12/15/2025 | $156.51 | $151.06 (-3.48%) | $156.90 | $150.66 | 791.22 K | $7.81 B |
| 12/12/2025 | $162.24 | $156.94 (-3.27%) | $163.34 | $156.74 | 820.63 K | $8.11 B |
| 12/11/2025 | $159.40 | $161.86 (1.54%) | $163.56 | $158.22 | 911.11 K | $8.37 B |
| 12/10/2025 | $161.41 | $159.40 (-1.25%) | $162.20 | $157.80 | 710.90 K | $8.24 B |
| 12/09/2025 | $161.24 | $162.51 (0.79%) | $163.35 | $160.31 | 835.37 K | $8.40 B |
| 12/08/2025 | $156.94 | $161.97 (3.21%) | $164.49 | $156.90 | 1.10 M | $8.37 B |
| 12/05/2025 | $153.60 | $156.94 (2.17%) | $159.70 | $153.27 | 978.18 K | $8.11 B |
| 12/04/2025 | $155.89 | $154.76 (-0.72%) | $158.06 | $152.41 | 1.10 M | $8.00 B |
| 12/03/2025 | $147.66 | $152.52 (3.29%) | $155.41 | $147.00 | 1.37 M | $7.88 B |
| 12/02/2025 | $150.80 | $148.60 (-1.46%) | $151.54 | $148.00 | 765.54 K | $7.68 B |
| 12/01/2025 | $142.88 | $149.91 (4.92%) | $151.13 | $141.20 | 1.56 M | $7.75 B |
| 11/28/2025 | $146.05 | $143.86 (-1.5%) | $147.88 | $141.96 | 940.31 K | $7.44 B |
| 11/26/2025 | $148.97 | $144.97 (-2.69%) | $148.97 | $144.25 | 798.30 K | $7.49 B |
| 11/25/2025 | $145.00 | $147.78 (1.92%) | $148.63 | $143.52 | 1.56 M | $7.64 B |
| 11/24/2025 | $147.43 | $145.24 (-1.49%) | $148.74 | $143.26 | 2.18 M | $7.51 B |
| 11/21/2025 | $145.20 | $146.85 (1.14%) | $149.33 | $141.58 | 1.54 M | $7.59 B |
| 11/20/2025 | $151.52 | $145.23 (-4.15%) | $153.50 | $144.53 | 1.06 M | $7.51 B |
| 11/19/2025 | $151.82 | $148.92 (-1.91%) | $152.84 | $147.14 | 1.32 M | $7.70 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.
