Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MNDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2025 | 297.325 | -0.78 | -0.26% | 296.63 | 298.61 | 287.05 | 828,817 |
| Feb 24 2025 | 298.10 | -2.55 | -0.85% | 300.45 | 301.67 | 288.00 | 846,110 |
| Feb 21 2025 | 300.65 | -7.36 | -2.39% | 308.35 | 313.655 | 300.36 | 874,245 |
| Feb 20 2025 | 308.01 | -0.26 | -0.08% | 307.51 | 308.53 | 294.50 | 1,441,664 |
| Feb 19 2025 | 308.27 | -13.76 | -4.27% | 319.04 | 320.69 | 307.17 | 796,764 |
| Feb 18 2025 | 322.03 | 3.53 | 1.11% | 316.00 | 323.7205 | 314.50 | 661,678 |
| Feb 14 2025 | 318.50 | -1.83 | -0.57% | 320.48 | 320.49 | 312.44 | 508,498 |
| Feb 13 2025 | 320.33 | 2.60 | 0.82% | 322.43 | 328.45 | 316.80 | 737,044 |
| Feb 12 2025 | 317.73 | -10.19 | -3.11% | 318.48 | 332.90 | 316.65 | 1,483,009 |
| Feb 11 2025 | 327.92 | 1.34 | 0.41% | 326.58 | 334.90 | 320.12 | 2,286,260 |
| Feb 10 2025 | 326.58 | 68.34 | 26.46% | 315.11 | 342.64 | 295.47 | 6,395,370 |
| Feb 07 2025 | 258.24 | -7.09 | -2.67% | 266.00 | 267.77 | 252.69 | 1,572,093 |
| Feb 06 2025 | 265.33 | 5.84 | 2.25% | 257.51 | 265.63 | 257.51 | 744,262 |
| Feb 05 2025 | 259.49 | 5.31 | 2.09% | 257.25 | 263.50 | 254.21 | 689,977 |
| Feb 04 2025 | 254.18 | 5.85 | 2.36% | 246.98 | 257.50 | 246.78 | 612,032 |
| Feb 03 2025 | 248.33 | -7.13 | -2.79% | 249.01 | 252.60 | 242.4263 | 855,563 |
| Jan 31 2025 | 255.46 | 13.60 | 5.62% | 248.36 | 261.645 | 248.00 | 1,197,854 |
| Jan 30 2025 | 241.86 | -8.14 | -3.26% | 248.71 | 250.3062 | 237.72 | 1,069,869 |
| Jan 29 2025 | 250.00 | -14.92 | -5.63% | 267.00 | 267.00 | 247.80 | 1,144,453 |
| Jan 28 2025 | 264.92 | 18.95 | 7.70% | 245.51 | 265.23 | 243.78 | 1,100,906 |
| Jan 27 2025 | 245.97 | -2.16 | -0.87% | 242.36 | 256.50 | 242.36 | 751,694 |
| Jan 24 2025 | 248.13 | -5.62 | -2.21% | 251.44 | 254.3579 | 247.59 | 647,199 |
| Jan 23 2025 | 253.75 | 0.00 | 0.00% | 253.75 | 253.75 | 253.75 | 0 |
| Jan 22 2025 | 253.75 | 6.29 | 2.54% | 252.04 | 256.59 | 250.52 | 1,010,878 |
| Jan 21 2025 | 247.46 | 5.41 | 2.24% | 245.68 | 249.015 | 242.755 | 894,851 |
| Jan 17 2025 | 242.05 | 1.44 | 0.60% | 244.35 | 247.21 | 238.8801 | 752,300 |
| Jan 16 2025 | 240.61 | 6.46 | 2.76% | 241.65 | 245.88 | 234.76 | 1,296,038 |
| Jan 15 2025 | 234.15 | 13.99 | 6.35% | 228.79 | 236.1926 | 228.40 | 1,206,782 |
| Jan 14 2025 | 220.16 | 7.16 | 3.36% | 216.23 | 224.88 | 215.39 | 942,018 |
| Jan 13 2025 | 213.00 | -5.47 | -2.50% | 213.00 | 217.35 | 210.57 | 1,354,925 |
| Jan 10 2025 | 218.47 | -8.91 | -3.92% | 222.68 | 224.99 | 215.17 | 1,428,530 |
| Jan 08 2025 | 227.38 | 2.02 | 0.90% | 225.11 | 228.9799 | 223.71 | 513,715 |
| Jan 07 2025 | 225.36 | -11.64 | -4.91% | 237.00 | 238.30 | 223.51 | 1,205,966 |
| Jan 06 2025 | 237.00 | 1.75 | 0.74% | 237.80 | 241.6391 | 233.96 | 782,655 |
| Jan 03 2025 | 235.25 | 4.21 | 1.82% | 233.98 | 238.92 | 233.32 | 831,270 |
| Jan 02 2025 | 231.04 | -4.40 | -1.87% | 238.00 | 240.00 | 230.87 | 721,801 |
| Dec 31 2024 | 235.44 | 0.15 | 0.06% | 235.87 | 237.65 | 231.25 | 659,994 |
| Dec 30 2024 | 235.29 | 2.07 | 0.89% | 229.045 | 237.72 | 229.045 | 683,619 |
| Dec 27 2024 | 233.22 | -2.00 | -0.85% | 231.55 | 234.14 | 228.515 | 437,857 |
| Dec 26 2024 | 235.22 | 0.42 | 0.18% | 232.55 | 237.51 | 231.21 | 311,252 |
| Dec 24 2024 | 234.80 | 2.95 | 1.27% | 232.33 | 235.06 | 230.30 | 298,008 |
| Dec 23 2024 | 231.85 | -10.64 | -4.39% | 244.00 | 244.275 | 229.50 | 972,506 |
| Dec 20 2024 | 242.49 | 17.80 | 7.92% | 217.67 | 246.00 | 213.70 | 2,237,271 |
| Dec 19 2024 | 224.69 | -7.30 | -3.15% | 234.71 | 235.305 | 221.61 | 1,876,745 |
| Dec 18 2024 | 231.99 | -19.81 | -7.87% | 250.38 | 250.89 | 230.59 | 2,972,078 |
| Dec 17 2024 | 251.80 | -21.53 | -7.88% | 272.50 | 274.42 | 251.46 | 2,161,205 |
| Dec 16 2024 | 273.33 | 0.25 | 0.09% | 273.255 | 276.60 | 266.42 | 903,473 |
| Dec 13 2024 | 273.08 | -8.96 | -3.18% | 277.84 | 280.92 | 272.00 | 488,692 |
| Dec 12 2024 | 282.04 | 4.01 | 1.44% | 276.52 | 286.85 | 276.24 | 415,270 |
| Dec 11 2024 | 278.03 | 1.60 | 0.58% | 284.51 | 284.52 | 276.51 | 622,780 |
| Dec 10 2024 | 276.43 | -13.76 | -4.74% | 287.68 | 289.984 | 272.25 | 862,939 |
| Dec 09 2024 | 290.19 | -6.88 | -2.32% | 299.50 | 302.77 | 288.25 | 548,725 |
| Dec 06 2024 | 297.07 | 12.05 | 4.23% | 290.76 | 302.00 | 290.02 | 688,129 |
| Dec 05 2024 | 285.02 | -7.78 | -2.66% | 295.99 | 295.99 | 283.71 | 539,636 |
| Dec 04 2024 | 292.80 | 12.00 | 4.27% | 282.01 | 295.00 | 265.00 | 1,078,184 |
| Dec 03 2024 | 280.80 | 6.10 | 2.22% | 274.87 | 283.68 | 273.74 | 506,140 |
| Dec 02 2024 | 274.70 | -10.66 | -3.74% | 285.00 | 285.985 | 274.271 | 787,409 |
| Nov 29 2024 | 285.36 | -1.59 | -0.55% | 286.95 | 289.06 | 284.5375 | 250,222 |
