MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNDY — monday.com Ltd. Ordinary Shares
Nasdaqmonday.com Ltd. Ordinary Shares
$84.29
+1.63(+1.97%)
- O
- 85.33
- H
- 85.84
- L
- 83.50
- V
- 935.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$84.29
Period Return-68.27%
Period High$316.98
Period Low$57.50
Avg Daily Volume1.46M
Total Trading Days365
MNDY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $85.33 | $85.84 | $83.50 | $84.29 | +$1.63 | +1.97% | 935,581 | $84.55 | $83.50 $85.84 |
| Oct 5, 2026 | $79.33 | $82.66 | $78.78 | $82.66 | +$3.86 | +4.90% | 884,560 | $81.46 | $78.78 $82.66 |
| Oct 2, 2026 | $80.45 | $80.59 | $77.71 | $78.80 | $-1.51 | -1.88% | 922,951 | $78.85 | $77.71 $80.59 |
| Oct 1, 2026 | $81.37 | $83.54 | $79.70 | $80.31 | +$1.85 | +2.36% | 1,170,353 | $81.10 | $79.70 $83.54 |
| Sep 30, 2026 | $76.01 | $80.75 | $75.50 | $78.46 | +$2.41 | +3.17% | 1,801,514 | $78.34 | $75.50 $80.75 |
| Sep 29, 2026 | $76.83 | $79.12 | $73.16 | $76.05 | $-3.00 | -3.80% | 2,473,912 | $75.84 | $73.16 $79.12 |
| Sep 28, 2026 | $81.20 | $81.20 | $76.71 | $79.05 | $-4.61 | -5.51% | 1,280,297 | $78.81 | $76.71 $81.20 |
| Sep 25, 2026 | $85.55 | $86.39 | $83.50 | $83.66 | $-2.34 | -2.72% | 410,140 | $84.32 | $83.50 $86.39 |
| Sep 24, 2026 | $86.46 | $87.67 | $84.67 | $86.00 | $-0.46 | -0.53% | 597,341 | $86.16 | $84.67 $87.67 |
| Sep 23, 2026 | $85.93 | $88.21 | $85.16 | $86.46 | +$1.51 | +1.78% | 953,932 | $86.84 | $85.16 $88.21 |
| Sep 22, 2026 | $90.50 | $90.76 | $83.51 | $84.95 | $-3.01 | -3.42% | 1,012,261 | $85.38 | $83.51 $90.76 |
| Sep 21, 2026 | $85.00 | $87.99 | $83.82 | $87.96 | +$2.83 | +3.32% | 1,086,332 | $86.82 | $83.82 $87.99 |
| Sep 18, 2026 | $90.68 | $90.71 | $84.90 | $85.13 | $-5.16 | -5.71% | 1,487,885 | $86.11 | $84.90 $90.71 |
| Sep 17, 2026 | $92.55 | $93.71 | $89.47 | $90.29 | $-3.77 | -4.01% | 848,937 | $90.81 | $89.47 $93.71 |
| Sep 16, 2026 | $92.26 | $95.24 | $91.52 | $94.06 | +$0.01 | +0.01% | 851,722 | $93.76 | $91.52 $95.24 |
| Sep 15, 2026 | $94.55 | $98.62 | $93.95 | $94.05 | $-2.06 | -2.14% | 1,141,265 | $95.57 | $93.95 $98.62 |
| Sep 14, 2026 | $90.00 | $97.04 | $89.74 | $96.11 | +$9.27 | +10.67% | 1,685,236 | $94.64 | $89.74 $97.04 |
| Sep 11, 2026 | $84.72 | $87.76 | $84.30 | $86.84 | +$1.67 | +1.96% | 1,202,047 | $86.61 | $84.30 $87.76 |
| Sep 10, 2026 | $80.40 | $85.21 | $79.20 | $85.17 | +$4.06 | +5.01% | 2,077,669 | $83.31 | $79.20 $85.21 |
| Sep 9, 2026 | $83.50 | $84.16 | $80.85 | $81.11 | $-2.56 | -3.06% | 1,078,122 | $81.99 | $80.85 $84.16 |
| Sep 8, 2026 | $89.34 | $89.55 | $83.50 | $83.67 | $-7.40 | -8.13% | 1,467,661 | $85.56 | $83.50 $89.55 |
| Sep 4, 2026 | $94.79 | $95.41 | $89.01 | $91.07 | $-6.26 | -6.43% | 945,960 | $91.01 | $89.01 $95.41 |
| Sep 3, 2026 | $97.67 | $100.03 | $94.82 | $97.33 | +$2.89 | +3.06% | 812,035 | $97.19 | $94.82 $100.03 |
| Sep 2, 2026 | $96.30 | $97.37 | $93.24 | $94.44 | $-2.07 | -2.14% | 869,103 | $94.52 | $93.24 $97.37 |
| Sep 1, 2026 | $98.69 | $100.06 | $95.79 | $96.51 | $-4.63 | -4.58% | 1,088,545 | $96.92 | $95.79 $100.06 |
| Aug 31, 2026 | $99.90 | $102.00 | $99.13 | $101.14 | +$0.43 | +0.43% | 1,142,550 | $100.77 | $99.13 $102.00 |
| Aug 28, 2026 | $99.01 | $102.00 | $99.01 | $100.71 | +$1.21 | +1.21% | 815,568 | $100.57 | $99.01 $102.00 |
| Aug 27, 2026 | $95.13 | $101.35 | $95.13 | $99.51 | +$6.96 | +7.51% | 1,441,987 | $98.61 | $95.13 $101.35 |
| Aug 26, 2026 | $90.06 | $93.58 | $89.45 | $92.55 | $-0.68 | -0.73% | 1,389,635 | $92.33 | $89.45 $93.58 |
| Aug 25, 2026 | $92.36 | $95.25 | $91.40 | $93.23 | $-1.02 | -1.08% | 1,595,883 | $93.76 | $91.40 $95.25 |