MNDY
MONDAY.COM (MNDY)
NASDAQ
$90.85+$0.12 (+0.13%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $4.3B
    Market Cap
  • -49.00%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +24.56%
    Low Price$77.43
    High Price$94.29
  • 3 Months
    +18.97%
    Low Price$67.09
    High Price$95.47
  • 1 Year
    -49.00%
    Low Price$58.81
    High Price$219.15
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
90.80
93.62
88.51
90.73
-0.62%
792,280
08/20/2026
89.74
92.89
89.51
91.30
+0.32%
691,839
08/19/2026
87.81
93.33
87.81
91.01
+3.37%
993,905
08/18/2026
84.06
89.76
83.30
88.04
+5.65%
1,188,421
08/17/2026
86.12
86.25
82.72
83.33
-4.79%
1,068,800
08/14/2026
94.02
94.10
87.36
87.52
-7.18%
1,230,457
08/13/2026
87.00
95.15
83.51
94.29
+9.70%
2,191,765
08/12/2026
85.22
86.61
83.46
85.95
-1.74%
1,493,961
08/11/2026
86.52
88.24
83.90
87.47
-1.30%
1,782,301
08/10/2026
81.40
88.99
80.22
88.62
-4.84%
4,829,138
08/10/2026
$1.48 Earnings
08/07/2026
92.94
94.40
91.30
93.13
+6.35%
2,506,738
08/06/2026
86.63
88.13
84.56
87.57
-4.24%
1,130,628
08/05/2026
95.00
95.46
90.17
91.45
-2.51%
1,304,406
08/04/2026
87.25
94.12
87.12
93.80
+5.49%
985,854
08/03/2026
89.91
92.20
88.26
88.92
+2.03%
1,120,104
07/31/2026
86.12
89.77
85.25
87.15
-1.15%
909,920
07/30/2026
85.67
88.38
83.16
88.16
-2.32%
2,275,903
07/29/2026
87.63
91.97
86.74
90.25
+3.63%
1,796,628
07/28/2026
83.63
89.34
83.57
87.09
+6.08%
1,494,540
07/27/2026
78.97
83.72
78.50
82.10
+6.03%
3,052,602
07/24/2026
73.75
77.58
73.61
77.43
+7.93%
3,078,181
07/23/2026
75.59
76.68
71.17
71.74
-2.94%
1,531,969
07/22/2026
74.03
74.35
69.10
73.91
+1.47%
2,410,231
07/21/2026
75.08
78.25
72.08
72.84
-5.09%
2,026,976
07/20/2026
77.47
79.89
75.16
76.75
-2.47%
1,821,297
07/17/2026
78.56
80.74
77.58
78.69
-0.43%
1,095,830
07/16/2026
81.07
81.39
77.29
79.03
-2.08%
1,407,811
07/15/2026
83.07
84.78
80.41
80.71
-1.38%
1,046,666
07/14/2026
80.01
84.00
79.44
81.84
-5.76%
1,234,257
07/13/2026
84.12
87.41
83.25
86.84
+5.30%
941,227
07/10/2026
85.88
86.39
82.05
82.47
-1.41%
641,295
07/09/2026
77.69
83.78
76.50
83.65
+3.25%
648,995
07/08/2026
81.99
82.54
80.00
81.02
-3.66%
722,617
07/07/2026
85.13
85.82
82.02
84.10
+1.94%
1,033,693
07/06/2026
78.58
82.62
77.55
82.50
+3.42%
876,805
07/02/2026
75.56
79.95
75.56
79.77
+4.60%
924,701
07/01/2026
75.35
78.16
74.32
76.26
+5.35%
923,459
06/30/2026
72.39
73.99
71.01
72.39
-1.64%
589,045
06/29/2026
74.57
76.14
73.38
73.60
+0.79%
799,848
06/26/2026
67.61
73.09
67.50
73.02
+8.84%
1,604,620
06/25/2026
69.14
69.95
66.85
67.09
-5.40%
1,301,852
06/24/2026
69.75
72.29
69.11
70.92
+1.30%
485,241
06/23/2026
71.42
72.05
69.37
70.01
-0.50%
856,993
06/22/2026
70.65
72.25
68.32
70.36
-1.64%
1,223,411
06/18/2026
72.40
73.17
70.30
71.53
-2.52%
1,639,227
06/17/2026
75.00
77.08
72.79
73.38
-2.89%
1,130,866
06/16/2026
76.64
78.70
74.00
75.56
-2.20%
1,104,985
06/15/2026
79.29
80.84
76.71
77.26
-0.40%
1,449,761
06/12/2026
78.60
79.56
74.85
77.57
-2.53%
2,792,199
06/11/2026
80.19
82.85
77.63
79.58
-2.59%
2,045,082
06/10/2026
80.35
83.95
80.35
81.70
-1.84%
977,543
06/09/2026
82.27
83.42
78.95
83.23
-0.63%
1,844,994
06/08/2026
84.87
85.38
83.17
83.76
-2.31%
768,876
06/05/2026
87.31
88.75
82.08
85.74
-1.80%
1,693,969
06/04/2026
88.99
90.76
86.50
87.31
+1.58%
1,367,734
06/03/2026
89.55
89.78
84.76
85.95
-6.08%
1,597,439
06/02/2026
88.75
92.24
87.51
91.51
-4.15%
2,760,178
06/01/2026
90.54
97.30
87.33
95.47
+14.17%
4,003,175
05/29/2026
79.26
83.92
78.46
83.62
+7.91%
5,999,375
05/28/2026
77.61
79.87
76.05
77.49
+1.40%
1,307,308
05/27/2026
74.95
79.00
74.00
76.42
-0.53%
1,728,398
05/26/2026
78.25
79.26
75.35
76.83
-2.81%
1,703,046
05/22/2026
77.59
81.10
77.50
79.06
+3.67%
1,301,330
05/21/2026
77.57
77.79
75.35
76.26
-3.65%
1,212,900
05/20/2026
75.63
79.15
73.55
79.15
+1.47%
1,430,531
05/19/2026
79.70
82.87
76.71
78.01
-0.04%
2,268,193
05/18/2026
71.78
78.47
71.45
78.04
+8.43%
2,897,493
05/15/2026
69.53
72.95
68.55
71.97
+3.21%
1,684,918
05/14/2026
67.87
71.09
65.92
69.73
+3.00%
1,777,168
05/13/2026
71.32
71.32
67.12
67.70
-5.96%
2,306,376
05/12/2026
76.79
77.73
71.94
71.99
-6.40%
2,487,803
05/11/2026
85.51
88.48
73.17
76.91
+6.72%
8,526,750
05/11/2026
$1.15 Earnings
05/08/2026
71.89
72.91
68.86
72.07
-5.66%
2,595,078
05/07/2026
75.30
77.81
75.30
76.39
+3.27%
1,459,626
05/06/2026
74.70
74.76
72.03
73.97
-2.61%
1,388,686
05/05/2026
77.11
77.47
73.80
75.95
-1.77%
1,330,385
05/04/2026
72.63
78.68
72.50
77.32
+6.30%
2,131,248
05/01/2026
69.78
73.01
68.34
72.74
+10.43%
1,994,604
04/30/2026
65.49
66.49
63.89
65.87
-1.19%
1,001,947
04/29/2026
66.52
67.03
65.18
66.66
-0.88%
621,238
04/28/2026
68.93
70.07
66.39
67.25
-1.13%
1,142,679
04/27/2026
67.29
69.19
66.61
68.02
+0.34%
1,051,974
04/24/2026
65.22
67.86
64.75
67.79
+4.94%
1,177,188
04/23/2026
66.30
66.30
62.17
64.60
-7.37%
2,002,508
04/22/2026
68.91
70.49
68.02
69.74
+2.77%
1,406,264
04/21/2026
69.19
73.58
67.42
67.86
-0.80%
1,554,586
04/20/2026
64.25
68.46
64.00
68.41
+5.26%
1,584,422
04/17/2026
68.89
68.95
64.54
64.99
-2.08%
1,287,342
04/16/2026
66.60
67.74
64.50
66.37
+1.44%
1,961,705
04/15/2026
64.40
65.61
63.11
65.43
+6.06%
2,431,432
04/14/2026
63.55
65.66
61.20
61.69
-2.93%
1,610,237
04/13/2026
58.92
63.67
58.11
63.55
+8.06%
2,407,302
04/10/2026
62.50
62.53
57.50
58.81
-5.74%
2,522,465
04/09/2026
64.71
65.00
61.61
62.39
-4.95%
1,759,088
04/08/2026
69.26
70.00
65.41
65.64
-1.60%
1,848,307
04/07/2026
67.07
68.08
66.15
66.71
-1.46%
884,872
04/06/2026
68.34
69.28
66.18
67.70
-0.94%
1,108,910
04/02/2026
68.10
69.30
66.36
68.34
+0.35%
865,821