monday.com Stock Price History
NASDAQ: MNDYTechnologyComputer Software: Prepackaged SoftwareUSD
88.96+0.05 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNDY price history at a glance
The price history for monday.com (MNDY) on this page begins on June 7, 2021, when the stock closed at $189.31; it most recently closed at $88.96 on October 5, 2026. The highest price in this record is $450.00, reached on November 8, 2021; the latest close is 80.2% below that peak. Across the 4 complete calendar years in the table, MNDY finished higher in 2 and lower in 2. Its best year was 2023 (+53.9%) and its worst was 2022 (-60.5%).
Over roughly 5 years the share price changed -53.0%, a -13.2% compound annual price return (excluding dividends). In the last 12 months alone, MNDY has lost 51.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $450.00
- Date of high
- Nov 8, 2021
- Low since 2021
- $57.50
- Date of low
- Apr 6, 2026
- 52-week high
- $210.49
- 52-week low
- $57.50
- IPO year
- 2021
- Last close
- $88.96
MNDY returns
1 week
+12.89%
1 month
+9.68%
3 months
+7.87%
6 months
+51.27%
Year to date
-39.71%
1 year
-51.92%
3 years
-36.49%
5 years
-75.20%
MNDY price return, excluding dividends.
MNDY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.96 | -37.97% |
| 2025 | 143.42 | -39.04% |
| 2024 | 235.25 | +25.26% |
| 2023 | 187.81 | +53.94% |
| 2022 | 122.00 | -60.48% |
| 2021* | 308.72 | +63.08% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MNDY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.91 | 90.00 | 88.05 | 88.96 | +0.06% | |
| 84.02 | 89.07 | 83.62 | 88.91 | +6.47% | |
| 84.30 | 85.20 | 82.44 | 83.51 | -0.93% | |
| 85.33 | 85.84 | 83.50 | 84.29 | +1.97% | |
| 79.33 | 82.66 | 78.78 | 82.66 | +4.90% | |
| 80.45 | 80.59 | 77.71 | 78.80 | -1.88% | |
| 81.37 | 83.54 | 79.70 | 80.31 | +2.36% | |
| 76.01 | 80.75 | 75.50 | 78.46 | +3.17% | |
| 76.83 | 79.12 | 73.16 | 76.05 | -3.80% | |
| 81.20 | 81.20 | 76.71 | 79.05 | -5.51% | |
| 85.55 | 86.39 | 83.50 | 83.66 | -2.72% | |
| 86.46 | 87.67 | 84.67 | 86.00 | -0.53% | |
| 85.93 | 88.21 | 85.16 | 86.46 | +1.78% | |
| 90.50 | 90.76 | 83.51 | 84.95 | -3.42% | |
| 85.00 | 87.99 | 83.82 | 87.96 | +3.32% | |
| 90.68 | 90.71 | 84.90 | 85.13 | -5.71% | |
| 92.55 | 93.71 | 89.47 | 90.29 | -4.01% | |
| 92.26 | 95.24 | 91.52 | 94.06 | +0.01% | |
| 94.55 | 98.62 | 93.95 | 94.05 | -2.14% | |
| 90.00 | 97.04 | 89.74 | 96.11 | +10.67% | |
| 84.72 | 87.76 | 84.30 | 86.84 | +1.96% | |
| 80.40 | 85.21 | 79.20 | 85.17 | +5.01% | |
| 83.50 | 84.16 | 80.85 | 81.11 | -3.06% | |
| 89.34 | 89.55 | 83.50 | 83.67 | -8.13% | |
| 94.79 | 95.41 | 89.01 | 91.07 | -6.43% | |
| 97.67 | 100.03 | 94.82 | 97.33 | +3.06% | |
| 96.30 | 97.37 | 93.24 | 94.44 | -2.14% | |
| 98.69 | 100.06 | 95.79 | 96.51 | -4.58% | |
| 99.90 | 102.00 | 99.13 | 101.14 | +0.43% | |
| 99.01 | 102.00 | 99.01 | 100.71 | +1.21% | |
| 95.13 | 101.35 | 95.13 | 99.51 | +7.51% | |
| 90.06 | 93.58 | 89.45 | 92.55 | -0.73% | |
| 92.36 | 95.25 | 91.40 | 93.23 | -1.08% | |
| 91.26 | 95.00 | 90.66 | 94.25 | +3.88% | |
| 90.80 | 93.62 | 88.51 | 90.73 | -0.62% | |
| 89.74 | 92.89 | 89.51 | 91.30 | +0.32% | |
| 87.81 | 93.33 | 87.81 | 91.01 | +3.37% | |
| 84.06 | 89.76 | 83.30 | 88.04 | +5.65% | |
| 86.12 | 86.25 | 82.72 | 83.33 | -4.79% | |
| 94.02 | 94.10 | 87.36 | 87.52 | -7.18% | |
| 87.00 | 95.15 | 83.51 | 94.29 | +9.70% | |
| 85.22 | 86.61 | 83.46 | 85.95 | -1.74% | |
| 86.52 | 88.24 | 83.90 | 87.47 | -1.30% | |
| 81.40 | 88.99 | 80.22 | 88.62 | -4.84% | |
| 92.94 | 94.40 | 91.30 | 93.13 | +6.35% | |
| 86.63 | 88.13 | 84.56 | 87.57 | -4.24% | |
| 95.00 | 95.46 | 90.17 | 91.45 | -2.51% | |
| 87.25 | 94.12 | 87.12 | 93.80 | +5.49% | |
| 89.91 | 92.20 | 88.26 | 88.92 | +2.03% | |
| 86.12 | 89.77 | 85.25 | 87.15 | -1.15% | |
| 85.67 | 88.38 | 83.16 | 88.16 | -2.32% | |
| 87.63 | 91.97 | 86.74 | 90.25 | +3.63% | |
| 83.63 | 89.34 | 83.57 | 87.09 | +6.08% | |
| 78.97 | 83.72 | 78.50 | 82.10 | +6.03% | |
| 73.75 | 77.58 | 73.61 | 77.43 | +7.93% | |
| 75.59 | 76.68 | 71.17 | 71.74 | -2.94% | |
| 74.03 | 74.35 | 69.10 | 73.91 | +1.47% | |
| 75.08 | 78.25 | 72.08 | 72.84 | -5.09% | |
| 77.47 | 79.89 | 75.16 | 76.75 | -2.47% | |
| 78.56 | 80.74 | 77.58 | 78.69 | -0.43% | |
| 81.07 | 81.39 | 77.29 | 79.03 | -2.08% | |
| 83.07 | 84.78 | 80.41 | 80.71 | -1.38% | |
| 80.01 | 84.00 | 79.44 | 81.84 | -5.76% | |
| 84.12 | 87.41 | 83.25 | 86.84 | +5.30% | |
| 85.88 | 86.39 | 82.05 | 82.47 | -1.41% | |
| 77.69 | 83.78 | 76.50 | 83.65 | +3.25% | |
| 81.99 | 82.54 | 80.00 | 81.02 | -3.66% | |
| 85.13 | 85.82 | 82.02 | 84.10 | +1.94% | |
| 78.58 | 82.62 | 77.55 | 82.50 | +3.42% | |
| 75.56 | 79.95 | 75.56 | 79.77 | +4.60% | |
| 75.35 | 78.16 | 74.32 | 76.26 | +5.35% | |
| 72.39 | 73.99 | 71.01 | 72.39 | -1.64% | |
| 74.57 | 76.14 | 73.38 | 73.60 | +0.79% | |
| 67.61 | 73.09 | 67.50 | 73.02 | +8.84% | |
| 69.14 | 69.95 | 66.85 | 67.09 | -5.40% | |
| 69.75 | 72.29 | 69.11 | 70.92 | +1.30% | |
| 71.42 | 72.05 | 69.37 | 70.01 | -0.50% | |
| 70.65 | 72.25 | 68.32 | 70.36 | -1.64% | |
| 72.40 | 73.17 | 70.30 | 71.53 | -2.52% | |
| 75.00 | 77.08 | 72.79 | 73.38 | -2.89% | |
| 76.64 | 78.70 | 74.00 | 75.56 | -2.20% | |
| 79.29 | 80.84 | 76.71 | 77.26 | -0.40% | |
| 78.60 | 79.56 | 74.85 | 77.57 | -2.53% | |
| 80.19 | 82.85 | 77.63 | 79.58 | -2.59% | |
| 80.35 | 83.95 | 80.35 | 81.70 | -1.84% | |
| 82.27 | 83.42 | 78.95 | 83.23 | -0.63% | |
| 84.87 | 85.38 | 83.17 | 83.76 | -2.31% | |
| 87.31 | 88.75 | 82.08 | 85.74 | -1.80% | |
| 88.99 | 90.76 | 86.50 | 87.31 | +1.58% | |
| 89.55 | 89.78 | 84.76 | 85.95 | -6.08% | |
| 88.75 | 92.24 | 87.51 | 91.51 | -4.15% | |
| 90.54 | 97.30 | 87.33 | 95.47 | +14.17% | |
| 79.26 | 83.92 | 78.46 | 83.62 | +7.91% | |
| 77.61 | 79.87 | 76.05 | 77.49 | +1.40% | |
| 74.95 | 79.00 | 74.00 | 76.42 | -0.53% | |
| 78.25 | 79.26 | 75.36 | 76.83 | -2.81% | |
| 77.59 | 81.10 | 77.50 | 79.06 | +3.67% | |
| 77.57 | 77.79 | 75.35 | 76.26 | -3.65% | |
| 75.63 | 79.15 | 73.55 | 79.15 | +1.47% | |
| 79.70 | 82.87 | 76.71 | 78.01 | -0.04% | |
| 71.78 | 78.47 | 71.45 | 78.04 | +8.43% | |
| 69.53 | 72.95 | 68.55 | 71.97 | +3.21% | |
| 67.87 | 71.09 | 65.92 | 69.73 | +3.00% | |
| 71.32 | 71.32 | 67.12 | 67.70 | -5.96% | |
| 76.79 | 77.73 | 71.94 | 71.99 | -6.40% | |
| 85.51 | 88.48 | 73.17 | 76.91 | +6.72% | |
| 71.89 | 72.91 | 68.86 | 72.07 | -5.66% | |
| 75.30 | 77.81 | 75.30 | 76.39 | +3.27% | |
| 74.70 | 74.76 | 72.03 | 73.97 | -2.61% | |
| 77.11 | 77.47 | 73.80 | 75.95 | -1.77% | |
| 72.63 | 78.68 | 72.50 | 77.32 | +6.30% | |
| 69.78 | 73.01 | 68.34 | 72.74 | +10.43% | |
| 65.49 | 66.49 | 63.89 | 65.87 | -1.19% | |
| 66.52 | 67.03 | 65.18 | 66.66 | -0.88% | |
| 68.93 | 70.07 | 66.39 | 67.25 | -1.13% | |
| 67.29 | 69.19 | 66.61 | 68.02 | +0.34% | |
| 65.22 | 67.86 | 64.75 | 67.79 | +4.94% | |
| 66.30 | 66.30 | 62.17 | 64.60 | -7.37% | |
| 68.91 | 70.49 | 68.02 | 69.74 | +2.77% | |
| 69.19 | 73.58 | 67.42 | 67.86 | -0.80% | |
| 64.25 | 68.46 | 64.00 | 68.41 | +5.26% | |
| 68.89 | 68.95 | 64.54 | 64.99 | -2.08% | |
| 66.60 | 67.74 | 64.50 | 66.37 | +1.44% | |
| 64.40 | 65.61 | 63.11 | 65.43 | +6.06% | |
| 63.55 | 65.66 | 61.20 | 61.69 | -2.93% | |
| 58.92 | 63.67 | 58.11 | 63.55 | +8.06% | |
| 62.50 | 62.53 | 57.50 | 58.81 | -5.74% | |
| 64.71 | 65.00 | 61.61 | 62.39 | -4.95% | |
| 69.26 | 70.00 | 65.41 | 65.64 | -1.60% | |
| 67.07 | 68.08 | 66.15 | 66.71 | -1.46% | |
| 68.34 | 69.28 | 66.18 | 67.70 | -0.94% | |
| 68.10 | 69.30 | 66.36 | 68.34 | +0.35% | |
| 69.95 | 70.49 | 67.10 | 68.10 | -1.46% | |
| 68.90 | 70.59 | 68.25 | 69.11 | +1.81% | |
| 67.01 | 69.42 | 66.88 | 67.88 | +2.12% | |
| 67.75 | 68.17 | 66.26 | 66.47 | -4.19% | |
| 68.55 | 70.85 | 67.50 | 69.38 | +0.14% | |
| 74.79 | 75.20 | 68.70 | 69.28 | -4.27% | |
| 74.31 | 74.37 | 70.74 | 72.37 | -4.11% | |
| 74.32 | 76.84 | 73.48 | 75.47 | +2.19% | |
| 74.36 | 75.95 | 72.01 | 73.85 | -1.18% | |
| 73.80 | 77.29 | 73.01 | 74.73 | +1.03% | |
| 74.24 | 77.06 | 73.79 | 73.97 | -1.74% | |
| 74.43 | 77.69 | 73.91 | 75.28 | +1.18% | |
| 74.61 | 75.97 | 73.72 | 74.40 | -0.61% | |
| 73.46 | 76.98 | 73.16 | 74.86 | +1.74% | |
| 75.52 | 78.00 | 73.15 | 73.58 | -3.22% | |
| 78.96 | 79.22 | 73.76 | 76.03 | -2.02% | |
| 81.00 | 81.18 | 77.01 | 77.60 | -4.27% | |
| 77.99 | 81.21 | 76.76 | 81.06 | +3.00% | |
| 78.23 | 79.57 | 76.39 | 78.70 | +0.28% | |
| 76.72 | 81.85 | 76.72 | 78.48 | +3.22% | |
| 73.51 | 76.61 | 72.75 | 76.03 | +3.36% | |
| 69.78 | 74.00 | 68.80 | 73.56 | +3.63% | |
| 71.89 | 73.89 | 69.76 | 70.98 | -2.29% | |
| 72.80 | 73.87 | 71.00 | 72.64 | -3.92% | |
| 74.99 | 79.13 | 73.77 | 75.60 | +1.74% | |
| 75.63 | 75.81 | 71.90 | 74.31 | -1.37% | |
| 70.65 | 76.42 | 69.72 | 75.34 | +7.44% | |
| 71.81 | 72.34 | 68.93 | 70.13 | -7.22% | |
| 75.88 | 79.68 | 74.91 | 75.58 | -0.55% | |
| 76.85 | 77.99 | 75.46 | 76.00 | -1.30% | |
| 74.34 | 77.83 | 72.95 | 77.00 | +3.58% | |
| 71.59 | 75.29 | 71.33 | 74.34 | +2.71% | |
| 74.93 | 77.00 | 72.08 | 72.38 | -1.70% | |
| 72.56 | 77.90 | 70.70 | 73.63 | +0.74% | |
| 73.47 | 76.54 | 68.68 | 73.09 | -1.38% | |
| 76.80 | 77.93 | 73.20 | 74.11 | -4.53% | |
| 76.92 | 80.90 | 73.01 | 77.63 | -20.79% | |
| 96.01 | 98.63 | 92.73 | 98.00 | +3.61% | |
| 101.37 | 104.07 | 94.27 | 94.59 | -9.74% | |
| 98.47 | 108.72 | 95.08 | 104.80 | +3.04% | |
| 109.58 | 109.58 | 100.08 | 101.71 | -9.85% | |
| 115.13 | 117.25 | 112.50 | 112.82 | -1.68% | |
| 115.80 | 118.16 | 113.80 | 114.75 | -0.71% | |
| 121.77 | 121.77 | 114.46 | 115.57 | -8.39% | |
| 125.92 | 128.79 | 125.55 | 126.15 | +0.69% | |
| 130.39 | 131.31 | 124.34 | 125.28 | -3.68% | |
| 129.32 | 130.92 | 128.53 | 130.06 | +0.57% | |
| 128.49 | 133.00 | 128.25 | 129.32 | +1.28% | |
| 127.96 | 130.73 | 126.00 | 127.68 | +0.43% | |
| 127.54 | 129.05 | 124.00 | 127.13 | +0.19% | |
| 124.00 | 129.75 | 123.45 | 126.89 | +0.15% | |
| 132.82 | 133.77 | 126.41 | 126.70 | -4.60% | |
| 131.59 | 136.71 | 131.43 | 132.81 | +1.90% | |
| 139.35 | 139.51 | 129.99 | 130.33 | -6.39% | |
| 146.33 | 147.39 | 137.08 | 139.22 | -4.87% | |
| 146.85 | 147.36 | 142.82 | 146.35 | -1.13% | |
| 148.83 | 149.40 | 146.41 | 148.03 | +0.24% | |
| 149.82 | 151.00 | 143.79 | 147.67 | -1.52% | |
| 147.30 | 150.62 | 146.36 | 149.95 | +2.07% | |
| 143.00 | 147.70 | 142.09 | 146.91 | +2.90% | |
| 144.56 | 149.67 | 142.50 | 142.77 | -0.45% | |
| 148.43 | 149.17 | 142.79 | 143.42 | -2.81% | |
| 145.32 | 148.33 | 144.70 | 147.56 | +1.54% | |
| 145.22 | 149.26 | 145.19 | 145.32 | -0.04% | |
| 144.35 | 147.12 | 143.50 | 145.38 | -0.27% | |
| 146.50 | 146.50 | 144.20 | 145.78 | -0.22% | |
| 144.67 | 147.05 | 144.60 | 146.10 | +0.70% | |
| 147.25 | 147.25 | 143.61 | 145.09 | -2.07% | |
| 149.50 | 151.46 | 147.75 | 148.15 | +0.73% | |
| 145.55 | 148.72 | 145.52 | 147.08 | +1.07% | |
| 147.38 | 150.09 | 145.09 | 145.52 | +0.59% | |
| 150.50 | 152.49 | 144.25 | 144.67 | -3.64% | |
| 150.56 | 153.91 | 149.70 | 150.14 | -0.61% | |
| 156.51 | 156.90 | 150.66 | 151.06 | -3.75% | |
| 162.24 | 163.34 | 156.74 | 156.94 | -3.04% | |
| 159.40 | 163.56 | 158.22 | 161.86 | +1.54% | |
| 161.41 | 162.20 | 157.80 | 159.40 | -1.91% | |
| 161.24 | 163.36 | 160.31 | 162.51 | +0.33% | |
| 156.94 | 164.49 | 156.90 | 161.97 | +3.21% | |
| 153.60 | 159.70 | 153.27 | 156.94 | +1.41% | |
| 155.89 | 158.06 | 152.41 | 154.76 | +1.47% | |
| 147.66 | 155.41 | 147.00 | 152.52 | +2.64% | |
| 150.80 | 151.54 | 148.00 | 148.60 | -0.87% | |
| 142.88 | 151.13 | 141.20 | 149.91 | +4.21% | |
| 146.05 | 147.88 | 141.96 | 143.86 | -0.77% | |
| 148.97 | 148.97 | 144.25 | 144.97 | -1.90% | |
| 145.00 | 148.63 | 143.52 | 147.78 | +1.75% | |
| 147.43 | 148.74 | 143.26 | 145.24 | -1.10% | |
| 145.20 | 149.33 | 141.58 | 146.85 | +1.12% | |
| 151.52 | 153.50 | 144.53 | 145.23 | -2.48% | |
| 151.82 | 152.84 | 147.14 | 148.92 | -2.78% | |
| 149.25 | 153.74 | 147.17 | 153.18 | +1.89% | |
| 160.43 | 161.43 | 149.88 | 150.34 | -6.35% | |
| 157.11 | 164.16 | 156.35 | 160.54 | -0.04% | |
| 158.50 | 162.71 | 157.43 | 160.61 | +0.94% | |
| 164.93 | 166.30 | 157.00 | 159.11 | -3.67% | |
| 166.21 | 169.76 | 163.51 | 165.18 | -0.62% | |
| 151.39 | 167.50 | 151.00 | 166.21 | -12.33% | |
| 176.18 | 190.72 | 176.18 | 189.59 | +4.73% | |
| 188.00 | 188.00 | 178.10 | 181.02 | -5.83% | |
| 192.86 | 194.91 | 190.53 | 192.23 | -0.23% | |
| 200.26 | 200.62 | 192.12 | 192.67 | -6.07% | |
| 205.58 | 210.49 | 204.06 | 205.12 | -0.06% | |
| 198.13 | 207.65 | 198.13 | 205.24 | +3.19% | |
| 194.97 | 205.60 | 192.61 | 198.90 | +1.51% | |
| 199.30 | 201.49 | 195.82 | 195.94 | -2.28% | |
| 198.00 | 202.31 | 197.10 | 200.52 | +0.88% | |
| 198.50 | 202.00 | 197.10 | 198.78 | +0.69% | |
| 199.00 | 202.00 | 196.57 | 197.41 | +0.60% | |
| 191.59 | 197.30 | 191.32 | 196.23 | +2.91% | |
| 192.50 | 193.42 | 188.41 | 190.68 | -0.83% | |
| 185.24 | 198.15 | 185.24 | 192.28 | +3.37% | |
| 182.53 | 186.72 | 182.09 | 186.02 | +2.45% | |
| 176.23 | 182.08 | 176.00 | 181.58 | +2.62% | |
| 181.36 | 185.00 | 176.00 | 176.94 | -2.19% | |
| 189.61 | 189.61 | 179.15 | 180.91 | -3.60% | |
| 184.05 | 188.98 | 182.50 | 187.67 | +1.09% | |
| 188.11 | 188.25 | 181.31 | 185.65 | +0.34% | |
| 190.80 | 192.19 | 183.02 | 185.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNDY chart for longer ranges.