⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockIsraelNasdaqGS

MNDY

monday.com Ltd.

Technology · Software - Application

81.11USD

-2.5600 (-3.06%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
monday.com Ltd.
High
219.15
on 09/19/25
Low
58.81
on 04/10/26
Average
114.1089
1.69mm
Net Chg
-107.01
-56.12%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2683.671,465,500
Fr 09/04/2691.07943,900
Th 09/03/2697.33811,600
We 09/02/2694.44869,600
Tu 09/01/2696.511,050,877
Mo 08/31/26101.141,141,905
Fr 08/28/26100.71814,709
Th 08/27/2699.501,439,489
We 08/26/2692.551,388,355
Tu 08/25/2693.231,595,740
Mo 08/24/2694.251,425,440
Fr 08/21/2690.73792,200
Th 08/20/2691.30691,700
We 08/19/2691.01993,900
Tu 08/18/2688.041,188,100
Mo 08/17/2683.331,068,800
Fr 08/14/2687.521,230,500
Th 08/13/2694.292,191,800
We 08/12/2685.951,494,000
Tu 08/11/2687.471,782,300
Mo 08/10/2688.624,829,100
Fr 08/07/2693.132,506,700
DateLast PriceVolume
Th 08/06/2687.571,130,600
We 08/05/2691.451,304,400
Tu 08/04/2693.80985,900
Mo 08/03/2688.921,120,100
Fr 07/31/2687.15909,900
Th 07/30/2688.162,274,300
We 07/29/2690.251,793,200
Tu 07/28/2687.091,493,300
Mo 07/27/2682.103,052,400
DateLast PriceVolume
Tu 07/07/2684.101,033,500
Mo 07/06/2682.50876,800
Th 07/02/2679.77924,700
We 07/01/2676.26923,400
Tu 06/30/2672.39589,000
Mo 06/29/2673.60799,700
Fr 06/26/2673.021,604,600
Th 06/25/2667.091,300,800
We 06/24/2670.92
DateLast PriceVolume
We 06/03/2685.951,598,700
Tu 06/02/2691.512,753,300
Mo 06/01/2695.474,003,200
Fr 05/29/2683.625,992,900
Th 05/28/2677.491,304,400
We 05/27/2676.421,728,300
Tu 05/26/2676.831,702,100
Fr 05/22/2679.061,299,400
Th 05/21/2676.26
DateLast PriceVolume
Fr 05/01/2672.741,994,200
Th 04/30/2665.871,001,900
We 04/29/2666.66620,800
Tu 04/28/2667.251,142,700
Mo 04/27/2668.021,056,400
Fr 04/24/2667.791,177,200
Th 04/23/2664.602,002,500
We 04/22/2669.741,406,300
Tu 04/21/2667.861,554,700
DateLast PriceVolume
Tu 03/31/2669.11983,700
Mo 03/30/2667.881,168,000
Fr 03/27/2666.471,461,400
Th 03/26/2669.381,833,100
We 03/25/2669.281,462,400
Tu 03/24/2672.371,231,500
Mo 03/23/2675.471,148,600
Fr 03/20/2673.851,486,200
Th 03/19/2674.73
DateLast PriceVolume
Fr 02/27/2672.642,083,600
Th 02/26/2675.602,103,600
We 02/25/2674.312,239,100
Tu 02/24/2675.344,215,100
Mo 02/23/2670.134,559,400
Fr 02/20/2675.583,413,000
Th 02/19/2676.003,108,600
We 02/18/2677.003,027,600
Tu 02/17/2674.344,576,600
DateLast PriceVolume
Tu 01/27/26125.281,124,800
Mo 01/26/26130.06964,200
Fr 01/23/26129.321,384,100
Th 01/22/26127.681,246,000
We 01/21/26127.131,908,100
Tu 01/20/26126.891,830,500
Fr 01/16/26126.702,266,900
Th 01/15/26132.811,679,300
We 01/14/26130.33
DateLast PriceVolume
Tu 12/23/25145.09967,900
Mo 12/22/25148.15893,100
Fr 12/19/25147.081,485,800
Th 12/18/25145.521,296,400
We 12/17/25144.671,785,300
Tu 12/16/25150.141,745,300
Mo 12/15/25151.06791,100
Fr 12/12/25156.94820,500
Th 12/11/25161.86
DateLast PriceVolume
Th 11/20/25145.231,055,400
We 11/19/25148.921,316,800
Tu 11/18/25153.181,256,000
Mo 11/17/25150.341,870,300
Fr 11/14/25160.541,921,700
Th 11/13/25160.611,222,900
We 11/12/25159.111,824,900
Tu 11/11/25165.182,863,600
Mo 11/10/25166.216,418,700
DateLast PriceVolume
Tu 10/21/25192.28836,500
Mo 10/20/25186.02660,500
Fr 10/17/25181.58653,400
Th 10/16/25176.941,005,700
We 10/15/25180.911,174,600
Tu 10/14/25187.66848,700
Mo 10/13/25185.65832,300
Fr 10/10/25185.03780,000
Th 10/09/25190.61
DateLast PriceVolume
Fr 09/19/25219.152,338,300
Th 09/18/25206.182,030,100
We 09/17/25188.392,613,700
Tu 09/16/25195.601,073,000
Mo 09/15/25193.491,929,600
Fr 09/12/25191.95946,500
Th 09/11/25191.80867,900
We 09/10/25187.34790,300
Tu 09/09/25193.63908,900
Fr 07/24/2677.433,078,200
Th 07/23/2671.741,531,700
We 07/22/2673.912,410,100
Tu 07/21/2672.842,027,000
Mo 07/20/2676.751,821,300
Fr 07/17/2678.691,095,800
Th 07/16/2679.031,407,500
We 07/15/2680.711,046,700
Tu 07/14/2681.841,249,400
Mo 07/13/2686.84941,000
Fr 07/10/2682.47641,300
Th 07/09/2683.65648,900
We 07/08/2681.02722,400
485,200
Tu 06/23/2670.01857,000
Mo 06/22/2670.361,223,400
Th 06/18/2671.531,638,900
We 06/17/2673.381,130,900
Tu 06/16/2675.561,104,900
Mo 06/15/2677.261,449,800
Fr 06/12/2677.572,791,700
Th 06/11/2679.582,045,100
We 06/10/2681.70977,500
Tu 06/09/2683.231,845,000
Mo 06/08/2683.76768,800
Fr 06/05/2685.741,693,700
Th 06/04/2687.311,367,400
1,213,100
We 05/20/2679.151,430,500
Tu 05/19/2678.002,268,100
Mo 05/18/2678.042,897,500
Fr 05/15/2671.971,684,900
Th 05/14/2669.731,777,200
We 05/13/2667.702,306,400
Tu 05/12/2671.992,487,800
Mo 05/11/2676.918,527,100
Fr 05/08/2672.072,595,100
Th 05/07/2676.391,459,600
We 05/06/2673.971,388,700
Tu 05/05/2675.951,330,300
Mo 05/04/2677.322,131,300
Mo 04/20/2668.411,633,700
Fr 04/17/2664.991,287,300
Th 04/16/2666.371,961,700
We 04/15/2665.432,431,400
Tu 04/14/2661.691,610,200
Mo 04/13/2663.552,407,300
Fr 04/10/2658.812,527,000
Th 04/09/2662.391,759,300
We 04/08/2665.641,848,300
Tu 04/07/2666.71884,900
Mo 04/06/2667.701,108,600
Th 04/02/2668.34865,500
We 04/01/2668.10956,000
1,346,200
We 03/18/2673.971,096,000
Tu 03/17/2675.28831,500
Mo 03/16/2674.401,433,200
Fr 03/13/2674.861,363,300
Th 03/12/2673.581,548,200
We 03/11/2676.031,493,000
Tu 03/10/2677.601,961,000
Mo 03/09/2681.062,288,100
Fr 03/06/2678.701,166,100
Th 03/05/2678.481,906,200
We 03/04/2676.031,363,600
Tu 03/03/2673.562,134,700
Mo 03/02/2670.982,475,200
Fr 02/13/2672.384,040,400
Th 02/12/2673.636,008,600
We 02/11/2673.098,123,900
Tu 02/10/2674.116,974,500
Mo 02/09/2677.6312,910,400
Fr 02/06/2698.003,548,900
Th 02/05/2694.593,036,200
We 02/04/26104.805,089,000
Tu 02/03/26101.713,585,600
Mo 02/02/26112.821,336,300
Fr 01/30/26114.751,795,500
Th 01/29/26115.572,263,400
We 01/28/26126.151,097,400
2,555,000
Tu 01/13/26139.222,081,700
Mo 01/12/26146.35998,100
Fr 01/09/26148.03598,900
Th 01/08/26147.671,241,600
We 01/07/26149.951,038,400
Tu 01/06/26146.911,749,600
Mo 01/05/26142.771,956,500
Fr 01/02/26143.421,212,400
We 12/31/25147.56886,300
Tu 12/30/25145.32789,200
Mo 12/29/25145.38859,500
Fr 12/26/25145.78594,800
We 12/24/25146.10306,200
911,100
We 12/10/25159.40710,900
Tu 12/09/25162.51835,300
Mo 12/08/25161.971,099,800
Fr 12/05/25156.94978,100
Th 12/04/25154.761,097,100
We 12/03/25152.521,372,900
Tu 12/02/25148.60765,500
Mo 12/01/25149.911,563,500
Fr 11/28/25143.86940,300
We 11/26/25144.97798,300
Tu 11/25/25147.781,561,900
Mo 11/24/25145.242,176,700
Fr 11/21/25146.851,543,800
Fr 11/07/25189.591,646,800
Th 11/06/25181.021,713,500
We 11/05/25192.23796,800
Tu 11/04/25192.67741,400
Mo 11/03/25205.12938,800
Fr 10/31/25205.24764,700
Th 10/30/25198.90723,100
We 10/29/25195.94616,000
Tu 10/28/25200.52486,300
Mo 10/27/25198.78475,500
Fr 10/24/25197.41473,300
Th 10/23/25196.23637,400
We 10/22/25190.68676,600
751,600
We 10/08/25184.191,365,400
Tu 10/07/25178.961,413,400
Mo 10/06/25188.661,356,800
Fr 10/03/25183.57913,000
Th 10/02/25182.262,113,500
We 10/01/25184.322,882,500
Tu 09/30/25193.691,454,000
Mo 09/29/25201.57882,800
Fr 09/26/25206.59595,600
Th 09/25/25207.281,175,600
We 09/24/25212.401,259,100
Tu 09/23/25215.421,163,300
Mo 09/22/25211.991,095,200
Mo 09/08/25190.68734,100