NASDAQ, MNDY End of Day and Historical Stock Data [Monday.com Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MNDY:

26 Aug 2025

LAST: 175.9	CHANGE: 0.52	OPEN: 175.8	HIGH: 178.4	ASK: 0.0	VOLUME: 1.26M
LAST: 175.9	CHG(%): 0.30	PREV: 175.4	LOW: 173.6	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	175.8	178.4	173.6	175.9	1.26M
25 Aug 25	178.1	179.9	174.9	175.4	836.6K
22 Aug 25	171.0	178.9	169.3	177.9	1.06M
21 Aug 25	166.7	172.5	166.2	171.5	1.33M
20 Aug 25	175.9	176.3	171.9	173.4	1.19M
19 Aug 25	180.1	181.8	175.3	176.1	1.74M
18 Aug 25	175.8	180.5	174.7	179.0	1.37M
15 Aug 25	176.9	180.3	175.2	175.7	1.66M
14 Aug 25	178.3	179.5	173.6	176.9	2.36M
13 Aug 25	176.3	182.6	174.2	178.5	3.44M

COMPANY PROFILE

Name:
About:	monday.com Ltd., together with its subsidiaries, develops software applications in the United States, Europe, the Middle East, Africa, the United Kingdom, and internationally. The company provides Work Operating System (Work OS), a cloud-based visual work OS that consists of modular building blocks used and assembled to create software applications and work management tools. Its products include monday work management that manages workflows, projects, and portfolios for team collaboration and productivity; monday CRM, which tracks and manages various sales cycle; monday dev that builds agile product and software development workflows; monday service, which creates seamless connection between service desks and their data; WorkCanvas, a digital whiteboard; and WorkForms, which allows users to create personalized forms or surveys and gain organizational insights. It serves organizations, educational or government institution, and distinct business unit of an organization. The company was formerly known as DaPulse Labs Ltd. and changed its name to monday.com Ltd. in December 2017. monday.com Ltd. was incorporated in 2012 and is headquartered in Tel Aviv, Israel.
Sector:	Technology
Address:	6 Yitzhak Sadeh Street, Tel Aviv, Israel, 6777506
Website:	https://www.monday.com
CIK:	0001845338
ISIN:	IL0011762130
FIGI:	BBG00GF8K4W4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	231.70
PtB:	7.61
PtS:	8.25
Shares:	51.55M
Market Cap:	9.068B

TECHNICAL INDICATORS

MA5:	174.80
MA10:	176.03
MA20:	207.54
MA50:	259.67
MA100:	268.80
MA200:	266.67
STO9:	43.25
STO14:	4.81
RSI14:	14.71
WPR14:	-94.19
MTM14:	-71.49
ROC14:	-0.29
ATR:	13.18
Week High:	181.75
Week Low:	166.22
Month High:	295.00
Month Low:	166.22
Year High:	342.64
Year Low:	166.22