MNDY - Monday.Com Ltd
76.03
2.470 3.249%
Share volume: 1,361,081
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$73.56
2.47
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $73.51 | $73.51 | $76.61 | $76.61 | $72.75 | $72.75 | $76.03 | $76.03 | 1,361,081 | $1,361,081.00 |
| 03-03-2026 | $69.78 | $69.78 | $74.00 | $74.00 | $68.80 | $68.80 | $73.56 | $73.56 | 2,134,656 | $2,134,656.00 |
| 03-02-2026 | $71.89 | $71.89 | $73.89 | $73.89 | $69.76 | $69.76 | $70.98 | $70.98 | 2,475,190 | $2,475,190.00 |
| 02-27-2026 | $72.80 | $72.80 | $73.87 | $73.87 | $71.00 | $71.00 | $72.64 | $72.64 | 2,083,632 | $2,083,632.00 |
| 02-26-2026 | $74.99 | $74.99 | $79.13 | $79.13 | $73.77 | $73.77 | $75.60 | $75.60 | 2,103,558 | $2,103,558.00 |
| 02-25-2026 | $75.63 | $75.63 | $75.81 | $75.81 | $71.90 | $71.90 | $74.31 | $74.31 | 2,239,129 | $2,239,129.00 |
| 02-24-2026 | $70.65 | $70.65 | $76.42 | $76.42 | $69.72 | $69.72 | $75.34 | $75.34 | 4,215,058 | $4,215,058.00 |
| 02-23-2026 | $71.81 | $71.81 | $72.34 | $72.34 | $68.93 | $68.93 | $70.13 | $70.13 | 4,559,395 | $4,559,395.00 |
| 02-20-2026 | $75.88 | $75.88 | $79.68 | $79.68 | $74.91 | $74.91 | $75.58 | $75.58 | 3,413,114 | $3,413,114.00 |
| 02-19-2026 | $76.85 | $76.85 | $77.99 | $77.99 | $75.46 | $75.46 | $76.00 | $76.00 | 3,108,875 | $3,108,875.00 |