NASDAQ:MNDY | Historical Stock Price | monday.com Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$58.61$86.92$128.92$191.21$283.60$420.622021-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$308.72$308.72137,800——
2021-12-30$307.41$307.41158,900——
2021-12-29$307.35$307.35165,800——
2021-12-28$307.01$307.01102,500——
2021-12-27$309.55$309.55348,000——
2021-12-23$304.37$304.37208,300——
2021-12-22$308.53$308.53317,900——
2021-12-21$311.55$311.55413,600——
2021-12-20$294.99$294.99329,200——
2021-12-17$292.09$292.09405,500——
2021-12-16$278.03$278.03464,600——
2021-12-15$282.36$282.36350,200——
2021-12-14$274.11$274.11482,600——
2021-12-13$271.62$271.62795,700——
2021-12-10$307.94$307.94509,300——
2021-12-09$311.32$311.32553,900——
2021-12-08$325.50$325.50337,400——
2021-12-07$317.00$317.00619,700——
2021-12-06$287.90$287.90668,700——
2021-12-03$275.76$275.761,149,000——
2021-12-02$307.76$307.76759,000——
2021-12-01$317.70$317.70742,100——
2021-11-30$359.80$359.80510,700——
2021-11-29$365.66$365.66652,800——
2021-11-26$339.36$339.36306,900——
2021-11-24$337.40$337.40696,000——
2021-11-23$342.66$342.661,232,200——
2021-11-22$328.41$328.41993,900——
2021-11-19$371.25$371.25481,200——
2021-11-18$398.40$398.40420,200——
2021-11-17$405.31$405.31526,500——
2021-11-16$400.59$400.59838,800——
2021-11-15$369.15$369.151,115,700——
2021-11-12$363.92$363.92874,900——
2021-11-11$364.26$364.26659,100——
2021-11-10$350.82$350.821,316,300——
2021-11-09$444.70$444.701,099,700——
2021-11-08$383.45$383.45382,600——
2021-11-05$350.74$350.74257,100——
2021-11-04$357.53$357.53193,800——
2021-11-03$354.00$354.00198,300——
2021-11-02$365.34$365.34181,000——
2021-11-01$369.81$369.81274,500——
2021-10-29$371.83$371.83173,900——
2021-10-28$371.41$371.41340,200——
2021-10-27$392.00$392.00468,800——
2021-10-26$372.21$372.21309,200——
2021-10-25$382.69$382.69385,900——
2021-10-22$379.26$379.26243,000——
2021-10-21$369.06$369.06422,300——
2021-10-20$367.63$367.63178,600——
2021-10-19$361.50$361.50309,000——
2021-10-18$358.90$358.90135,500——
2021-10-15$358.71$358.71166,900——
2021-10-14$366.89$366.89191,000——
2021-10-13$364.48$364.48170,500——
2021-10-12$354.27$354.27149,300——
2021-10-11$338.09$338.09137,600——
2021-10-08$339.60$339.60147,600——
2021-10-07$346.26$346.26332,700——
2021-10-06$348.30$348.30338,800——
2021-10-05$334.30$334.30178,800——
2021-10-04$329.09$329.09737,400——
2021-10-01$332.91$332.91397,100——
2021-09-30$326.20$326.20450,600——
2021-09-29$328.20$328.20299,700——
2021-09-28$329.70$329.70436,300——
2021-09-27$363.05$363.05154,200——
2021-09-24$366.99$366.99289,200——
2021-09-23$370.50$370.50234,200——
2021-09-22$374.00$374.00283,600——
2021-09-21$367.33$367.33313,400——
2021-09-20$348.45$348.45303,700——
2021-09-17$374.15$374.15192,200——
2021-09-16$385.50$385.50440,300——
2021-09-15$375.97$375.97240,500——
2021-09-14$369.82$369.82146,500——
2021-09-13$369.23$369.23230,500——
2021-09-10$371.97$371.97440,600——
2021-09-09$391.22$391.22215,200——
2021-09-08$389.18$389.18264,400——
2021-09-07$380.61$380.61321,900——
2021-09-03$379.81$379.81189,000——
2021-09-02$396.10$396.10205,800——
2021-09-01$406.49$406.49255,300——
2021-08-31$379.36$379.36229,600——
2021-08-30$382.98$382.98339,900——
2021-08-27$357.19$357.19122,300——
2021-08-26$359.64$359.64172,900——
2021-08-25$351.45$351.45140,500——
2021-08-24$360.41$360.41415,100——
2021-08-23$390.00$390.00312,900——
2021-08-20$352.28$352.28259,700——
2021-08-19$349.08$349.08413,200——
2021-08-18$355.98$355.98485,500——
2021-08-17$305.00$305.00557,600——
2021-08-16$245.07$245.07137,700——
2021-08-13$267.90$267.9088,500——
2021-08-12$248.71$248.7148,500——
2021-08-11$241.08$241.08106,300——
2021-08-10$229.83$229.8386,600——
2021-08-09$221.50$221.5032,200——
2021-08-06$226.00$226.0055,300——
2021-08-05$225.00$225.0058,600——
2021-08-04$211.91$211.9125,700——
2021-08-03$204.50$204.5051,200——
2021-08-02$214.09$214.0932,300——
2021-07-30$221.29$221.2926,000——
2021-07-29$220.67$220.6738,900——
2021-07-28$223.15$223.1547,000——
2021-07-27$214.10$214.1053,400——
2021-07-26$213.63$213.6334,400——
2021-07-23$204.93$204.9326,900——
2021-07-22$205.39$205.3919,100——
2021-07-21$208.08$208.0813,800——
2021-07-20$203.92$203.9244,900——
2021-07-19$210.48$210.48104,900——
2021-07-16$198.98$198.98103,800——
2021-07-15$209.00$209.00140,800——
2021-07-14$224.05$224.0532,800——
2021-07-13$229.30$229.3018,600——
2021-07-12$231.19$231.1937,800——
2021-07-09$232.04$232.0480,700——
2021-07-08$220.44$220.44108,900——
2021-07-07$215.55$215.55131,700——
2021-07-06$232.47$232.47202,700——
2021-07-02$229.23$229.2329,000——
2021-07-01$229.95$229.95139,900——
2021-06-30$223.59$223.5985,200——
2021-06-29$231.03$231.03130,800——
2021-06-28$232.34$232.34125,700——
2021-06-25$232.37$232.37144,000——
2021-06-24$232.52$232.52130,000——
2021-06-23$233.25$233.25164,200——
2021-06-22$219.01$219.01124,600——
2021-06-21$211.24$211.24202,700——
2021-06-18$232.51$232.51173,200——
2021-06-17$219.86$219.86100,500——
2021-06-16$214.12$214.12379,500——
2021-06-15$210.44$210.44221,400——
2021-06-14$205.04$205.04441,600——
2021-06-11$189.31$189.31561,000——
2021-06-10$178.87$178.872,378,200——