monday.com Ltd.
MNDYNASDAQTechnology● Active
$83.76
$-1.98(-2.31%)
Market Cap$4.3B
P/E Ratio—
52W High$316.98
52W Low$57.5
monday.com Ltd.（MNDY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mndy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$450.00
Nov 9, 2021
-81.4% from here
5-Year Low5Y
$57.50
Apr 10, 2026
+45.7% from low
IPO Priceadj.
$178.87
Jun 10, 2021
-53.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MNDY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.97 | $85.37 | $83.17 | $83.93 | $83.93 | 451K | -1.22% |
| Jun 5, 2026 | $87.31 | $88.75 | $82.08 | $85.74 | $85.74 | 1.7M | -1.80% |
| Jun 4, 2026 | $88.99 | $90.76 | $86.50 | $87.31 | $87.31 | 1.4M | -1.89% |
| Jun 3, 2026 | $89.55 | $89.78 | $84.76 | $85.95 | $85.95 | 1.6M | -4.02% |
| Jun 2, 2026 | $88.75 | $92.24 | $87.51 | $91.51 | $91.51 | 2.8M | +3.11% |
| Jun 1, 2026 | $90.54 | $97.30 | $87.33 | $95.47 | $95.47 | 4.0M | +5.45% |
| May 29, 2026 | $79.26 | $83.92 | $78.46 | $83.62 | $83.62 | 6.0M | +5.50% |
| May 28, 2026 | $77.61 | $79.87 | $76.05 | $77.49 | $77.49 | 1.3M | -0.15% |
| May 27, 2026 | $74.95 | $79.00 | $74.00 | $76.42 | $76.42 | 1.7M | +1.96% |
| May 26, 2026 | $78.25 | $79.26 | $75.35 | $76.83 | $76.83 | 1.7M | -1.81% |
| May 22, 2026 | $77.59 | $81.10 | $77.50 | $79.06 | $79.06 | 1.3M | +1.89% |
| May 21, 2026 | $77.57 | $77.79 | $75.35 | $76.26 | $76.26 | 1.2M | -1.69% |
| May 20, 2026 | $75.63 | $79.15 | $73.55 | $79.15 | $79.15 | 1.4M | +4.65% |
| May 19, 2026 | $79.70 | $82.87 | $76.71 | $78.01 | $78.01 | 2.3M | -2.12% |
| May 18, 2026 | $71.78 | $78.47 | $71.45 | $78.04 | $78.04 | 2.9M | +8.72% |
| May 15, 2026 | $69.53 | $72.95 | $68.55 | $71.97 | $71.97 | 1.7M | +3.51% |
| May 14, 2026 | $67.87 | $71.09 | $65.92 | $69.73 | $69.73 | 1.8M | +2.74% |
| May 13, 2026 | $71.32 | $71.32 | $67.12 | $67.70 | $67.70 | 2.3M | -5.08% |
| May 12, 2026 | $76.79 | $77.73 | $71.94 | $71.99 | $71.99 | 2.5M | -6.25% |
| May 11, 2026 | $85.51 | $88.48 | $73.17 | $76.91 | $76.91 | 8.5M | -10.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MNDY
Jan 1 → Dec 31 · 6 years2026-43.5%$148.43 → $83.93
-43.5%
2025-38.0%$238.00 → $147.56
-38.0%
2024+28.1%$183.82 → $235.44
+28.1%
2023+51.8%$123.70 → $187.81
+51.8%
2022-61.1%$313.81 → $122.00
-61.1%
2021+78.3%$173.15 → $308.72
+78.3%
Best Year2021 · +78.3%
Worst Year2022 · -61.1%
Positive Years3 / 6
Avg Annual Return+2.6%
6Y Total Return-51.5%
6Y CAGR~-11.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in MNDY?
If you invested $1,000 in MNDY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$468
Total Return-53.2%
CAGR~-14.1% / yr
Profit$-532
Based on Jun 10, 2021 · $178.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
monday.com Ltd.（MNDY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $83.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MNDY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MNDY 历史股价FMP 日线复权 OHLCV