monday.com Ltd. - Ordinary Shares (MNDY)

Historical Prices For monday.com Ltd. - Ordinary Shares (MNDY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	222.73	223.57	204.54	215.10	1,708,729	215.10
4/03/2025	251.00	253.36	233.34	233.63	1,346,874	233.63
4/02/2025	250.99	269.82	251.00	266.60	643,620	266.60
4/01/2025	243.87	263.80	240.73	262.18	1,361,480	262.18
3/31/2025	236.51	245.32	230.66	243.16	680,016	243.16
3/28/2025	255.05	255.45	244.30	247.01	618,355	247.01
3/27/2025	260.37	260.37	252.24	255.68	719,312	255.68
3/26/2025	276.93	276.93	260.98	264.47	599,308	264.47
3/25/2025	276.96	281.86	275.05	277.35	352,152	277.35
3/24/2025	271.76	280.31	271.51	276.52	766,417	276.52
3/21/2025	258.48	268.38	257.96	265.45	580,785	265.45
3/20/2025	260.70	268.52	260.00	264.56	381,827	264.56
3/19/2025	260.75	265.48	256.87	262.68	680,745	262.68
3/18/2025	260.35	264.40	256.06	257.23	809,629	257.23
3/17/2025	264.04	269.48	260.00	265.73	767,443	265.73
3/14/2025	246.37	258.65	246.37	255.87	909,032	255.87
3/13/2025	247.57	250.06	232.00	242.37	1,251,108	242.37
3/12/2025	247.32	257.00	244.34	250.00	1,373,141	250.00
3/11/2025	235.00	242.97	232.85	242.82	1,357,087	242.82
3/10/2025	243.04	243.82	226.26	233.06	1,644,903	233.06
3/07/2025	254.60	257.02	235.68	252.26	1,465,954	252.26
3/06/2025	274.04	274.60	254.00	254.00	955,848	254.00
3/05/2025	275.69	281.90	272.03	280.20	458,618	280.20
3/04/2025	268.63	284.28	264.60	276.52	670,896	276.52
3/03/2025	300.38	303.34	277.62	278.37	708,539	278.37
2/28/2025	293.73	297.30	288.00	296.77	666,089	296.77
2/27/2025	312.80	312.82	295.43	296.55	503,861	296.55
2/26/2025	300.99	309.25	298.63	306.04	841,273	306.04
2/25/2025	296.63	298.61	287.05	297.32	828,817	297.32
2/24/2025	300.45	301.67	288.00	298.10	846,008	298.10
2/21/2025	308.35	313.65	300.36	300.65	874,445	300.65
2/20/2025	307.51	308.53	294.50	308.01	1,441,826	308.01
2/19/2025	319.04	320.69	307.17	308.27	796,755	308.27
2/18/2025	316.00	323.72	310.83	322.03	749,850	322.03
2/14/2025	320.48	320.49	312.44	318.50	508,577	318.50
2/13/2025	322.43	328.45	316.80	320.33	737,128	320.33
2/12/2025	318.48	332.90	316.65	317.73	1,482,044	317.73
2/11/2025	326.58	334.90	320.12	327.92	2,285,989	327.92
2/10/2025	315.11	342.64	295.47	326.58	6,394,940	326.58
2/07/2025	266.00	267.77	252.69	258.24	1,574,402	258.24
2/06/2025	257.51	265.63	257.51	265.33	744,227	265.33
2/05/2025	257.25	263.50	254.21	259.49	689,977	259.49
2/04/2025	246.98	257.50	246.98	254.18	612,143	254.18
2/03/2025	249.01	252.60	242.43	248.33	855,422	248.33
1/31/2025	248.36	261.64	247.96	255.46	1,203,906	255.46
1/30/2025	248.71	250.31	237.72	241.86	1,071,759	241.86
1/29/2025	267.00	267.00	247.80	250.00	1,144,447	250.00
1/28/2025	245.07	265.23	243.78	264.92	1,103,360	264.92
1/27/2025	242.36	256.50	242.30	245.97	754,417	245.97
1/24/2025	251.44	254.36	247.59	248.13	649,485	248.13
1/23/2025	251.42	252.42	242.35	248.90	637,951	248.90
1/22/2025	252.04	256.59	250.52	253.75	1,030,107	253.75
1/21/2025	245.68	249.01	242.75	247.46	897,581	247.46
1/17/2025	244.35	247.21	238.88	242.05	753,976	242.05
1/16/2025	241.65	245.88	234.76	240.61	1,296,038	240.61
1/15/2025	228.79	236.19	228.53	234.15	1,206,777	234.15
1/14/2025	216.23	224.88	216.18	220.16	942,275	220.16
1/13/2025	213.29	217.35	210.57	213.00	1,354,925	213.00
1/10/2025	222.68	224.99	215.17	218.47	1,428,585	218.47
1/08/2025	225.11	228.98	223.71	227.38	513,763	227.38
1/07/2025	237.00	238.30	223.51	225.36	1,205,966	225.36
1/06/2025	237.80	241.64	233.96	237.00	783,231	237.00