monday.com Ltd. - Ordinary Shares (MNDY)
235.25
+4.21 (1.82%)
Monday
com is a prominent work operating system that empowers teams to collaborate and manage projects more effectively. Through its user-friendly platform, it allows organizations to customize workflows, track progress, and streamline communication across various departments. The software is designed to enhance productivity and transparency, enabling users to visualize their tasks and deadlines using a variety of tools and templates. With a focus on adaptability and integration, Monday.com supports businesses of all sizes in building efficient processes tailored to their unique needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 233.98 | 238.92 | 233.41 | 235.25 | 831,342 | 235.25 |
| 1/02/2025 | 238.00 | 240.00 | 230.87 | 231.04 | 721,798 | 231.04 |
| 12/31/2024 | 235.29 | 0.00 | 235.44 | 235.44 | 0 | 235.44 |
| 12/30/2024 | 229.04 | 237.72 | 229.04 | 235.29 | 683,613 | 235.29 |
| 12/27/2024 | 234.14 | 234.14 | 228.51 | 233.22 | 437,984 | 233.22 |
| 12/26/2024 | 232.55 | 237.51 | 231.21 | 235.22 | 311,251 | 235.22 |
| 12/24/2024 | 232.33 | 235.06 | 230.30 | 234.80 | 298,008 | 234.80 |
| 12/23/2024 | 244.00 | 244.28 | 229.50 | 231.85 | 972,506 | 231.85 |
| 12/20/2024 | 217.67 | 246.00 | 213.70 | 242.49 | 2,237,891 | 242.49 |
| 12/19/2024 | 234.71 | 235.31 | 221.61 | 225.19 | 1,425,942 | 225.19 |
| 12/18/2024 | 250.38 | 250.89 | 230.59 | 231.99 | 2,971,961 | 231.99 |
| 12/17/2024 | 272.50 | 274.42 | 251.46 | 251.80 | 2,161,194 | 251.80 |
| 12/16/2024 | 273.26 | 276.60 | 266.42 | 273.33 | 903,473 | 273.33 |
| 12/13/2024 | 277.84 | 280.92 | 272.00 | 273.08 | 488,853 | 273.08 |
| 12/12/2024 | 276.52 | 286.85 | 276.27 | 282.04 | 415,214 | 282.04 |
| 12/11/2024 | 284.51 | 284.52 | 276.51 | 278.03 | 622,778 | 278.03 |
| 12/10/2024 | 287.68 | 289.98 | 272.25 | 276.43 | 862,660 | 276.43 |
| 12/09/2024 | 299.50 | 302.77 | 288.25 | 290.19 | 548,724 | 290.19 |
| 12/06/2024 | 290.76 | 302.00 | 290.02 | 297.07 | 688,146 | 297.07 |
| 12/05/2024 | 295.99 | 295.99 | 283.71 | 285.02 | 572,384 | 285.02 |
| 12/04/2024 | 282.01 | 295.00 | 265.00 | 292.80 | 1,078,166 | 292.80 |
| 12/03/2024 | 274.87 | 283.68 | 273.74 | 280.80 | 508,686 | 280.80 |
| 12/02/2024 | 285.00 | 285.99 | 274.27 | 274.70 | 787,408 | 274.70 |
| 11/29/2024 | 286.95 | 289.06 | 284.54 | 285.36 | 250,222 | 285.36 |
| 11/27/2024 | 291.66 | 292.00 | 279.79 | 286.95 | 654,881 | 286.95 |
| 11/26/2024 | 296.89 | 302.29 | 292.43 | 293.00 | 655,216 | 293.00 |
| 11/25/2024 | 291.88 | 298.22 | 289.94 | 296.10 | 1,043,785 | 296.10 |
| 11/22/2024 | 278.03 | 293.25 | 278.03 | 284.59 | 1,301,353 | 284.59 |
| 11/21/2024 | 263.27 | 278.20 | 263.27 | 276.26 | 1,191,873 | 276.26 |
| 11/20/2024 | 257.70 | 261.71 | 255.50 | 260.15 | 437,913 | 260.15 |
| 11/19/2024 | 253.50 | 258.52 | 252.50 | 257.02 | 853,967 | 257.02 |
| 11/18/2024 | 259.82 | 265.91 | 254.05 | 255.46 | 1,099,246 | 255.46 |
| 11/15/2024 | 264.41 | 267.00 | 257.75 | 262.89 | 855,574 | 262.89 |
| 11/14/2024 | 270.00 | 270.34 | 260.38 | 268.90 | 1,035,541 | 268.90 |
| 11/13/2024 | 261.50 | 275.51 | 257.08 | 269.16 | 1,854,252 | 269.16 |
| 11/12/2024 | 275.00 | 283.56 | 260.59 | 260.59 | 2,126,095 | 260.59 |
| 11/11/2024 | 269.00 | 280.00 | 256.01 | 275.21 | 4,009,629 | 275.21 |
| 11/08/2024 | 318.00 | 324.99 | 312.00 | 324.31 | 816,538 | 324.31 |
| 11/07/2024 | 316.03 | 322.41 | 312.79 | 318.56 | 753,799 | 318.56 |
| 11/06/2024 | 307.81 | 316.39 | 304.69 | 316.03 | 476,728 | 316.03 |
| 11/05/2024 | 296.56 | 299.98 | 295.12 | 296.95 | 644,655 | 296.95 |
| 11/04/2024 | 297.31 | 300.40 | 294.68 | 295.78 | 496,741 | 295.78 |
| 11/01/2024 | 295.48 | 300.89 | 283.63 | 299.55 | 567,019 | 299.55 |
| 10/31/2024 | 299.88 | 299.90 | 291.65 | 293.87 | 464,300 | 293.87 |
| 10/30/2024 | 303.75 | 304.34 | 298.48 | 300.23 | 207,541 | 300.23 |
| 10/29/2024 | 296.50 | 306.80 | 294.64 | 302.50 | 385,432 | 302.50 |
| 10/28/2024 | 300.00 | 302.17 | 293.59 | 297.35 | 318,109 | 297.35 |
| 10/25/2024 | 300.00 | 302.57 | 296.77 | 299.61 | 642,078 | 299.61 |
| 10/24/2024 | 285.92 | 297.27 | 284.74 | 297.27 | 508,024 | 297.27 |
| 10/23/2024 | 289.38 | 289.38 | 282.06 | 282.52 | 319,616 | 282.52 |
| 10/22/2024 | 289.00 | 290.17 | 287.48 | 289.38 | 285,108 | 289.38 |
| 10/21/2024 | 288.55 | 290.94 | 284.37 | 289.72 | 254,960 | 289.72 |
| 10/18/2024 | 290.52 | 290.52 | 286.11 | 287.31 | 150,427 | 287.31 |
| 10/17/2024 | 288.56 | 289.00 | 284.35 | 285.86 | 296,680 | 285.86 |
| 10/16/2024 | 287.05 | 287.05 | 279.15 | 284.31 | 208,471 | 284.31 |
| 10/15/2024 | 290.06 | 291.07 | 277.29 | 285.83 | 454,513 | 285.83 |
| 10/14/2024 | 291.89 | 293.88 | 288.07 | 291.73 | 309,952 | 291.73 |
| 10/11/2024 | 284.16 | 289.98 | 282.26 | 289.56 | 462,498 | 289.56 |
| 10/10/2024 | 280.00 | 285.84 | 278.63 | 282.61 | 486,895 | 282.61 |
| 10/09/2024 | 277.50 | 282.79 | 273.15 | 280.01 | 307,599 | 280.01 |
| 10/08/2024 | 274.06 | 278.99 | 274.06 | 277.14 | 264,623 | 277.14 |
| 10/07/2024 | 276.46 | 277.59 | 271.66 | 273.87 | 271,820 | 273.87 |