Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 243.50 | -1.22 | -0.50% | 244.00 | 246.225 | 241.5507 | 695,011 |
| May 23 2024 | 244.72 | -1.72 | -0.70% | 249.00 | 249.00 | 243.5253 | 1,023,696 |
| May 22 2024 | 246.44 | 4.99 | 2.07% | 241.00 | 248.3599 | 240.505 | 1,286,943 |
| May 21 2024 | 241.45 | 12.05 | 5.25% | 228.17 | 244.16 | 225.0701 | 1,543,884 |
| May 20 2024 | 229.40 | 0.57 | 0.25% | 229.37 | 231.7423 | 226.7153 | 603,213 |
| May 17 2024 | 228.83 | 0.43 | 0.19% | 227.17 | 231.315 | 225.03 | 938,589 |
| May 16 2024 | 228.40 | 7.68 | 3.48% | 222.84 | 232.6899 | 219.06 | 1,876,957 |
| May 15 2024 | 220.72 | 38.86 | 21.37% | 217.77 | 226.43 | 215.22 | 4,463,968 |
| May 14 2024 | 181.86 | 0.58 | 0.32% | 181.45 | 184.45 | 181.00 | 1,868,318 |
| May 13 2024 | 181.28 | -0.48 | -0.26% | 181.66 | 184.70 | 180.66 | 1,221,515 |
| May 10 2024 | 181.76 | 0.76 | 0.42% | 182.16 | 184.46 | 180.70 | 1,622,707 |
| May 09 2024 | 181.00 | -5.28 | -2.83% | 184.40 | 185.68 | 180.94 | 1,038,301 |
| May 08 2024 | 186.28 | -4.09 | -2.15% | 187.14 | 189.96 | 182.63 | 895,164 |
| May 07 2024 | 190.37 | -4.17 | -2.14% | 192.04 | 193.325 | 189.83 | 466,855 |
| May 06 2024 | 194.54 | 9.06 | 4.88% | 185.72 | 194.975 | 185.72 | 708,584 |
| May 03 2024 | 185.48 | -1.45 | -0.78% | 191.47 | 191.47 | 184.10 | 491,272 |
| May 02 2024 | 186.93 | -3.02 | -1.59% | 190.38 | 191.29 | 179.02 | 945,377 |
| May 01 2024 | 189.95 | 0.62 | 0.33% | 187.29 | 192.94 | 183.2646 | 1,000,695 |
| Apr 30 2024 | 189.33 | -3.47 | -1.80% | 194.20 | 200.35 | 188.645 | 970,957 |
| Apr 29 2024 | 192.80 | 2.40 | 1.26% | 191.35 | 193.43 | 189.325 | 583,272 |
| Apr 26 2024 | 190.40 | 5.20 | 2.81% | 187.21 | 190.91 | 185.90 | 768,670 |
| Apr 25 2024 | 185.20 | -2.05 | -1.09% | 181.86 | 185.905 | 180.51 | 356,971 |
| Apr 24 2024 | 187.25 | 2.46 | 1.33% | 186.92 | 189.60 | 183.86 | 512,623 |
| Apr 23 2024 | 184.79 | 2.90 | 1.59% | 183.10 | 188.52 | 181.68 | 812,193 |
| Apr 22 2024 | 181.89 | 3.82 | 2.15% | 179.26 | 184.29 | 174.75 | 732,411 |
| Apr 19 2024 | 178.07 | -7.03 | -3.80% | 185.57 | 185.57 | 177.33 | 845,769 |
| Apr 18 2024 | 185.10 | 0.34 | 0.18% | 187.10 | 190.61 | 183.01 | 819,803 |
| Apr 17 2024 | 184.76 | -3.16 | -1.68% | 187.92 | 188.80 | 183.6675 | 352,188 |
| Apr 16 2024 | 187.92 | 3.67 | 1.99% | 182.49 | 189.23 | 182.49 | 862,076 |
| Apr 15 2024 | 184.25 | -8.86 | -4.59% | 194.00 | 195.17 | 183.93 | 762,747 |
| Apr 12 2024 | 193.11 | -7.08 | -3.54% | 196.58 | 198.41 | 191.92 | 708,942 |
| Apr 11 2024 | 200.19 | 0.28 | 0.14% | 200.92 | 202.31 | 197.52 | 800,787 |
| Apr 10 2024 | 199.91 | -15.84 | -7.34% | 203.32 | 207.47 | 195.05 | 1,859,667 |
| Apr 09 2024 | 215.75 | 0.32 | 0.15% | 219.68 | 219.68 | 213.04 | 613,142 |
| Apr 08 2024 | 215.43 | -1.57 | -0.72% | 218.46 | 218.67 | 211.52 | 406,289 |
| Apr 05 2024 | 217.00 | 3.01 | 1.41% | 213.35 | 217.61 | 211.52 | 658,657 |
| Apr 04 2024 | 213.99 | -1.40 | -0.65% | 219.10 | 226.815 | 213.28 | 608,706 |
| Apr 03 2024 | 215.39 | 0.49 | 0.23% | 212.98 | 219.19 | 212.98 | 300,745 |
| Apr 02 2024 | 214.90 | -6.10 | -2.76% | 215.74 | 216.61 | 211.11 | 617,781 |
| Apr 01 2024 | 221.00 | -4.87 | -2.16% | 223.81 | 226.20 | 216.14 | 662,322 |
| Mar 28 2024 | 225.87 | -0.98 | -0.43% | 225.63 | 227.91 | 223.11 | 351,564 |
| Mar 27 2024 | 226.85 | -2.17 | -0.95% | 230.86 | 231.38 | 223.36 | 505,686 |
| Mar 26 2024 | 229.02 | 3.87 | 1.72% | 226.36 | 232.24 | 225.00 | 365,769 |
| Mar 25 2024 | 225.15 | -2.85 | -1.25% | 231.12 | 231.12 | 225.14 | 347,264 |
| Mar 22 2024 | 228.00 | -1.25 | -0.55% | 229.44 | 231.41 | 224.50 | 389,823 |
| Mar 21 2024 | 229.25 | -3.13 | -1.35% | 235.00 | 239.00 | 228.95 | 697,344 |
| Mar 20 2024 | 232.38 | 9.20 | 4.12% | 225.00 | 234.41 | 223.29 | 1,009,871 |
| Mar 19 2024 | 223.18 | -0.04 | -0.02% | 219.70 | 223.97 | 214.935 | 444,464 |
| Mar 18 2024 | 223.22 | 6.22 | 2.87% | 220.41 | 223.57 | 216.9675 | 240,192 |
| Mar 15 2024 | 217.00 | -0.58 | -0.27% | 215.62 | 218.11 | 213.28 | 906,482 |
| Mar 14 2024 | 217.58 | -1.86 | -0.85% | 219.47 | 220.46 | 215.10 | 383,842 |
| Mar 13 2024 | 219.44 | -5.30 | -2.36% | 221.28 | 224.2008 | 219.20 | 431,627 |
| Mar 12 2024 | 224.74 | 7.64 | 3.52% | 217.83 | 225.80 | 216.84 | 578,900 |
| Mar 11 2024 | 217.10 | -3.35 | -1.52% | 217.62 | 220.58 | 216.02 | 498,928 |
| Mar 08 2024 | 220.45 | -6.28 | -2.77% | 224.34 | 229.77 | 219.72 | 404,221 |
| Mar 07 2024 | 226.73 | 2.26 | 1.01% | 228.62 | 228.62 | 222.30 | 434,544 |
| Mar 06 2024 | 224.47 | 6.20 | 2.84% | 221.94 | 226.835 | 220.575 | 481,487 |
| Mar 05 2024 | 218.27 | -11.88 | -5.16% | 227.94 | 230.4973 | 215.17 | 872,414 |
| Mar 04 2024 | 230.15 | 1.23 | 0.54% | 231.21 | 233.52 | 229.70 | 905,283 |
| Mar 01 2024 | 228.92 | 5.91 | 2.65% | 226.49 | 229.52 | 218.865 | 1,000,420 |
| Feb 29 2024 | 223.01 | 5.59 | 2.57% | 219.00 | 223.955 | 218.00 | 1,103,355 |
| Feb 28 2024 | 217.42 | -0.02 | -0.01% | 218.63 | 220.74 | 213.745 | 749,503 |
| Feb 27 2024 | 217.44 | 1.44 | 0.67% | 218.80 | 218.80 | 215.21 | 538,668 |
