-
5 DAY PERFORMANCE
-14.78% -
1 MONTH PERFORMANCE
-22.22% -
3 MONTH PERFORMANCE
-48.42% -
6 MONTH PERFORMANCE
-56.64% -
YEAR-TO-DATE PERFORMANCE
-64.49% -
1 YEAR PERFORMANCE
-65.85%
Mondee Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.96 | $0.98 (1.83%) | $1.02 | $0.93 | 123,462 | $79.32 M |
| 11/20/2024 | $0.86 | $0.96 (11.72%) | $1.01 | $0.84 | 357,607 | $77.71 M |
| 11/19/2024 | $0.87 | $0.89 (2.12%) | $0.99 | $0.68 | 314,336 | $71.63 M |
| 11/18/2024 | $1.39 | $0.87 (-37.41%) | $1.40 | $0.82 | 490,239 | $70.23 M |
| 11/15/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.12 | 150,845 | $92.83 M |
| 11/14/2024 | $1.31 | $1.20 (-8.4%) | $1.31 | $1.18 | 62,693 | $96.87 M |
| 11/13/2024 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.30 | 220,800 | $105.75 M |
| 11/12/2024 | $1.46 | $1.46 (0%) | $1.52 | $1.41 | 112,000 | $117.85 M |
| 11/11/2024 | $1.45 | $1.46 (0.69%) | $1.54 | $1.44 | 262,000 | $117.85 M |
| 11/08/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.37 | 51,446 | $117.05 M |
| 11/07/2024 | $1.43 | $1.36 (-4.9%) | $1.48 | $1.35 | 133,227 | $109.78 M |
| 11/06/2024 | $1.35 | $1.43 (5.93%) | $1.58 | $1.32 | 272,942 | $115.43 M |
| 11/05/2024 | $1.28 | $1.32 (3.13%) | $1.35 | $1.26 | 162,962 | $106.55 M |
| 11/04/2024 | $1.22 | $1.26 (3.28%) | $1.26 | $1.20 | 55,639 | $101.71 M |
| 11/01/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.24 | 34,000 | $101.71 M |
| 10/31/2024 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.25 | 55,334 | $102.52 M |
| 10/30/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.26 | 34,639 | $104.94 M |
| 10/29/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 41,500 | $103.32 M |
| 10/28/2024 | $1.21 | $1.30 (7.44%) | $1.30 | $1.21 | 63,739 | $104.94 M |
| 10/25/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 35,500 | $96.87 M |
| 10/24/2024 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.20 | 51,200 | $98.48 M |
| 10/23/2024 | $1.24 | $1.26 (1.61%) | $1.26 | $1.21 | 71,800 | $101.71 M |
| 10/22/2024 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.25 | 138,900 | $101.71 M |
| 10/21/2024 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.28 | 69,000 | $104.94 M |
| 10/18/2024 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.28 | 79,530 | $104.94 M |
| 10/17/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.33 | 63,747 | $107.36 M |
| 10/16/2024 | $1.18 | $1.37 (16.1%) | $1.40 | $1.15 | 229,738 | $110.59 M |
| 10/15/2024 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.13 | 141,900 | $92.83 M |
| 10/14/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.10 | 92,300 | $92.83 M |
| 10/11/2024 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.13 | 78,900 | $92.83 M |
| 10/10/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.16 | 53,500 | $94.44 M |
| 10/09/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.19 | 50,800 | $97.67 M |
| 10/08/2024 | $1.19 | $1.24 (4.2%) | $1.27 | $1.18 | 82,400 | $100.10 M |
| 10/07/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.19 | 50,800 | $97.67 M |
| 10/04/2024 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.20 | 85,702 | $100.10 M |
| 10/03/2024 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 235,100 | $103.32 M |
| 10/02/2024 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.21 | 105,017 | $101.71 M |
| 10/01/2024 | $1.36 | $1.27 (-6.62%) | $1.39 | $1.27 | 54,500 | $102.52 M |
| 09/30/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.35 | 105,500 | $112.20 M |
| 09/27/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.39 | 109,400 | $113.01 M |
| 09/26/2024 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 38,600 | $113.82 M |
| 09/25/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 49,013 | $114.63 M |
| 09/24/2024 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 43,749 | $117.05 M |
| 09/23/2024 | $1.42 | $1.48 (4.23%) | $1.50 | $1.41 | 89,600 | $119.47 M |
| 09/20/2024 | $1.57 | $1.46 (-7.01%) | $1.60 | $1.40 | 936,144 | $117.85 M |
| 09/19/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.51 | 205,241 | $129.16 M |
| 09/18/2024 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.54 | 150,200 | $125.93 M |
| 09/17/2024 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.49 | 222,345 | $122.70 M |
| 09/16/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.55 | 124,915 | $134.00 M |
| 09/13/2024 | $1.72 | $1.72 (0%) | $1.73 | $1.59 | 87,200 | $138.84 M |
| 09/12/2024 | $1.63 | $1.66 (1.84%) | $1.69 | $1.46 | 91,800 | $134.00 M |
| 09/11/2024 | $1.74 | $1.60 (-8.05%) | $1.75 | $1.58 | 78,258 | $129.16 M |
| 09/10/2024 | $1.66 | $1.78 (7.23%) | $1.78 | $1.57 | 97,700 | $143.69 M |
| 09/09/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.36 | 257,400 | $136.42 M |
| 09/06/2024 | $1.76 | $1.76 (0%) | $1.80 | $1.76 | 45,400 | $142.07 M |
| 09/05/2024 | $1.85 | $1.77 (-4.32%) | $1.88 | $1.76 | 31,100 | $142.88 M |
| 09/04/2024 | $1.77 | $1.82 (2.82%) | $1.83 | $1.77 | 50,800 | $146.91 M |
| 09/03/2024 | $1.96 | $1.79 (-8.67%) | $1.96 | $1.76 | 136,444 | $144.49 M |
| 08/30/2024 | $1.95 | $2.00 (2.56%) | $2.07 | $1.91 | 96,400 | $161.44 M |
| 08/29/2024 | $1.88 | $1.90 (1.06%) | $1.91 | $1.83 | 91,300 | $153.37 M |
| 08/28/2024 | $1.79 | $1.82 (1.68%) | $1.83 | $1.76 | 46,455 | $146.91 M |
| 08/27/2024 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.77 | 46,971 | $145.30 M |
| 08/26/2024 | $1.95 | $1.86 (-4.62%) | $2.05 | $1.85 | 200,769 | $150.14 M |
| 08/23/2024 | $1.96 | $1.90 (-3.06%) | $1.97 | $1.87 | 124,146 | $153.37 M |
| 08/22/2024 | $1.97 | $1.90 (-3.55%) | $1.99 | $1.90 | 73,400 | $153.37 M |