Skip to main content
MNDY logo

monday.com Ltd.

MNDYNASDAQTechnologySoftware - Application

$90.37Today:- (-)1Y −48.07%

As of Oct 16, 2026 close

Market cap
$4.19B
P/E (TTM)
34.57
Forward P/E
19.40
Dividend yield
-
52-week range
$57.50$210.49
Volume (live)
-
Avg. volume (3M)
1.13M

monday.com (MNDY) Historical Stock Prices

Analyze monday.com (MNDY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

monday.com (MNDY) Interactive Price Chart

Interactive historical price chart showing monday.com stock price movements and trends across multiple time periods.

Loading chart...

MNDY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MNDY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202695.1396.1988.8590.3790.371.17M
Oct 15, 202687.9795.4087.6794.3094.301.52M
Oct 14, 202684.4587.7782.9787.4787.47948.40K
Oct 13, 202684.6588.3084.2484.6984.691.02M
Oct 12, 202688.6389.0284.4684.7684.76837.70K
Oct 9, 202688.9190.0688.0588.9688.96517.60K
Oct 8, 202684.0289.0683.6288.9188.91842.10K
Oct 7, 202684.3085.2082.4483.5183.51583.80K
Oct 6, 202685.3385.8383.5084.2984.29939.40K
Oct 5, 202679.3382.6678.7882.6682.66884.20K
Oct 2, 202680.4580.5977.7178.8078.80922.40K
Oct 1, 202681.3783.5479.6980.3180.311.17M
Sep 30, 202676.0180.7575.5078.4678.461.80M
Sep 29, 202676.8379.1273.1676.0576.052.47M
Sep 28, 202681.2081.2076.7179.0579.051.28M
Sep 25, 202685.5586.3983.5083.6683.66410.00K
Sep 24, 202686.4687.6784.6786.0086.00596.70K
Sep 23, 202685.9388.2185.1686.4686.46953.50K
Sep 22, 202690.5090.7683.5184.9584.951.01M
Sep 21, 202685.0087.9983.8287.9687.961.09M
Sep 18, 202690.6890.7184.9085.1385.131.49M
Sep 17, 202692.5593.7189.4790.2990.29848.80K
Sep 16, 202692.2695.2391.5294.0694.06851.20K
Sep 15, 202694.5598.6293.9594.0594.051.14M
Sep 14, 202690.0097.0489.7496.1196.111.69M
Sep 11, 202684.7287.7684.3086.8486.841.20M
Sep 10, 202680.4085.2179.2085.1785.172.08M
Sep 9, 202683.5084.1680.8581.1181.111.08M
Sep 8, 202689.3489.5583.5083.6783.671.47M
Sep 4, 202694.7995.4189.0191.0791.07945.96K
Sep 3, 202697.67100.0394.8297.3397.33812.03K
Sep 2, 202696.3097.3793.2494.4494.44870.39K
Sep 1, 202698.69100.0695.7996.5196.511.09M
Aug 31, 202699.90102.0099.13101.14101.141.14M
Aug 28, 202699.01102.0099.01100.71100.71815.57K
Aug 27, 202695.13101.3595.1399.5099.501.44M
Aug 26, 202690.0693.5889.4592.5592.551.39M
Aug 25, 202692.3695.2591.4093.2393.231.60M
Aug 24, 202691.2695.0090.6694.2594.251.43M
Aug 21, 202690.8093.6288.5190.7390.73792.28K
Aug 20, 202689.7492.8989.5191.3091.30691.84K
Aug 19, 202687.8193.3387.8191.0191.01993.90K
Aug 18, 202684.0689.7683.3088.0488.041.19M
Aug 17, 202686.1286.2582.7283.3383.331.07M
Aug 14, 202694.0294.1087.3687.5287.521.23M
Aug 13, 202687.0095.1583.5194.2994.292.19M
Aug 12, 202685.2286.6183.4685.9585.951.49M
Aug 11, 202686.5288.2483.9087.4787.471.78M
Aug 10, 202681.4088.9980.2288.6288.624.83M
Aug 7, 202692.9494.4091.3093.1393.132.51M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.