MNDY Historical Prices

Summary

Key Stock Metrics

175.05

(August 11, 2025)

52-Week Low

342.64

(February 10, 2025)

52-Week High

450.00

(November 9, 2021)

All-Time High

180.06

(August 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-10 173.15 182.00 155.01 178.87 2378176
2021-06-11 179.75 194.99 176.57 189.31 560968
2021-06-14 193.68 218.96 189.91 205.04 441607
2021-06-15 210.95 217.76 198.03 210.44 221431
2021-06-16 214.32 214.99 205.00 214.12 379527
2021-06-17 211.84 219.86 206.53 219.86 100587
2021-06-18 219.80 237.50 218.16 232.51 173238
2021-06-21 235.00 235.40 208.91 211.24 202727
2021-06-22 210.77 220.00 210.77 219.01 124610
2021-06-23 223.58 234.50 222.10 233.25 164228
2021-06-24 235.00 235.68 225.45 232.52 129991
2021-06-25 233.50 233.50 227.90 232.37 144040
2021-06-28 234.00 235.00 228.60 232.34 125664
2021-06-29 233.00 233.36 228.00 231.03 130807
2021-06-30 231.46 231.46 220.70 223.59 85213
2021-07-01 222.00 230.58 218.02 229.95 139878
2021-07-02 232.70 234.99 227.09 229.23 28994
2021-07-06 234.99 256.16 232.01 232.47 202723
2021-07-07 243.08 243.08 210.30 215.55 131669
2021-07-08 214.57 225.21 203.38 220.44 108870
2021-07-09 221.54 235.50 220.47 232.04 80719
2021-07-12 234.15 237.87 225.67 231.19 37788
2021-07-13 231.20 232.81 227.17 229.30 18616
2021-07-14 230.00 230.00 222.88 224.05 32826
2021-07-15 221.08 224.03 208.03 209.00 140765
2021-07-16 210.20 213.34 195.65 198.98 103823
2021-07-19 194.00 210.50 188.82 210.48 104885
2021-07-20 210.00 210.00 201.35 203.92 44933
2021-07-21 204.32 210.50 204.32 208.08 13818
2021-07-22 210.95 210.95 203.42 205.39 19081
2021-07-23 202.29 206.00 201.95 204.93 27131
2021-07-26 208.84 213.88 205.31 213.63 34387
2021-07-27 215.39 215.55 210.40 214.10 53429
2021-07-28 214.00 224.34 212.45 223.15 47020
2021-07-29 222.28 225.66 218.20 220.67 38934
2021-07-30 219.40 224.90 219.40 221.29 25969
2021-08-02 222.50 222.50 211.83 214.09 32263
2021-08-03 214.21 214.21 204.50 204.50 51284
2021-08-04 206.90 215.95 203.27 211.91 25680
2021-08-05 215.61 225.00 215.00 225.00 58603
2021-08-06 224.66 226.88 220.02 226.00 55339
2021-08-09 222.90 225.35 218.82 221.50 32210
2021-08-10 220.89 234.79 219.87 229.83 86631
2021-08-11 232.01 244.53 229.00 241.08 106338
2021-08-12 245.84 248.74 236.03 248.71 48480
2021-08-13 250.00 269.52 244.27 267.90 88545
2021-08-16 269.86 269.86 244.24 245.07 137680
2021-08-17 277.97 317.69 270.00 305.00 557557
2021-08-18 305.88 358.00 304.73 355.98 485811
2021-08-19 338.00 354.86 330.23 349.08 413353
2021-08-20 350.00 364.13 344.34 352.28 259701
2021-08-23 355.60 391.00 355.60 390.00 312972
2021-08-24 395.14 396.88 352.01 360.41 415357
2021-08-25 367.42 377.44 350.62 351.45 140450
2021-08-26 349.46 364.94 341.44 359.64 172886
2021-08-27 362.94 364.41 351.87 357.19 122300
2021-08-30 378.59 408.23 371.01 382.98 339934
2021-08-31 394.28 397.66 366.51 379.36 229656
2021-09-01 379.48 414.97 377.45 406.49 255388
2021-09-02 409.00 425.84 395.01 396.10 205921
2021-09-03 403.34 409.27 379.12 379.81 189055
2021-09-07 383.00 394.12 374.53 380.61 321998
2021-09-08 383.65 400.00 374.45 389.18 264395
2021-09-09 385.00 401.99 381.00 391.22 215210
2021-09-10 381.26 386.00 364.69 371.97 440668
2021-09-13 375.10 378.82 362.10 369.23 230513
2021-09-14 369.50 376.41 362.00 369.82 146517
2021-09-15 367.87 377.88 357.76 375.97 240503
2021-09-16 375.80 391.27 372.00 385.50 440290
2021-09-17 385.00 385.00 369.00 374.15 192196
2021-09-20 365.51 369.95 339.90 348.45 303800
2021-09-21 355.90 376.58 353.80 367.33 313468
2021-09-22 368.79 379.79 362.15 374.00 283595
2021-09-23 374.00 377.97 364.01 370.50 234251
2021-09-24 367.60 378.92 356.15 366.99 289179
2021-09-27 365.66 368.50 357.00 363.05 154368
2021-09-28 360.00 360.00 328.50 329.70 436368
2021-09-29 330.00 333.48 322.53 328.20 299731
2021-09-30 329.49 338.71 322.02 326.20 450649
2021-10-01 329.18 342.40 328.02 332.91 397140
2021-10-04 327.51 338.99 317.59 329.09 737469
2021-10-05 330.66 340.42 329.09 334.30 178821
2021-10-06 329.19 350.48 325.35 348.30 338884
2021-10-07 352.12 369.69 345.23 346.26 332742
2021-10-08 342.55 347.79 336.10 339.60 147555
2021-10-11 341.14 352.86 335.06 338.09 137587
2021-10-12 338.09 360.95 338.09 354.27 149313
2021-10-13 357.16 366.95 352.30 364.48 170852
2021-10-14 371.85 384.93 360.25 366.89 190959
2021-10-15 366.50 366.50 347.93 358.71 166882
2021-10-18 361.00 364.73 350.10 358.90 135485
2021-10-19 360.95 376.01 348.78 361.50 309032
2021-10-20 362.33 370.01 352.83 367.63 178714
2021-10-21 371.65 385.62 356.00 369.06 422334
2021-10-22 370.29 380.70 361.88 379.26 243070
2021-10-25 380.00 404.01 376.41 382.69 385901
2021-10-26 386.50 398.51 357.47 372.21 309282
2021-10-27 368.47 407.98 368.47 392.00 469095
2021-10-28 393.57 394.97 363.76 371.41 340266
2021-10-29 371.01 380.53 364.46 371.83 173854
2021-11-01 380.50 386.19 367.16 369.81 274562
2021-11-02 370.42 370.42 358.15 365.34 181032
2021-11-03 366.17 367.82 348.00 354.00 198257
2021-11-04 354.00 364.99 351.00 357.53 193824
2021-11-05 361.44 361.53 343.72 350.74 257128
2021-11-08 359.81 383.46 356.38 383.45 382561
2021-11-09 384.03 450.00 384.03 444.70 1099742
2021-11-10 380.01 403.17 345.12 350.82 1316275
2021-11-11 374.00 377.72 357.00 364.26 659109
2021-11-12 363.00 365.00 354.41 363.92 875151
2021-11-15 368.92 381.23 358.00 369.15 1115728
2021-11-16 368.69 405.14 368.00 400.59 838767
2021-11-17 403.65 419.57 394.16 405.31 526556
2021-11-18 405.30 408.78 390.35 398.40 420215
2021-11-19 396.00 404.79 368.08 371.25 481508
2021-11-22 361.03 365.23 317.11 328.41 994070
2021-11-23 326.88 345.48 323.21 342.66 1232451
2021-11-24 337.97 342.70 320.56 337.40 696002
2021-11-26 336.00 345.59 326.31 339.36 306947
2021-11-29 344.80 367.90 340.46 365.66 652836
2021-11-30 363.46 373.80 355.16 359.80 510731
2021-12-01 360.51 362.26 312.00 317.70 743438
2021-12-02 317.00 345.53 303.16 307.76 759008
2021-12-03 304.46 304.47 263.50 275.76 1148958
2021-12-06 281.00 288.26 266.11 287.90 668896
2021-12-07 300.68 326.78 300.00 317.00 619685
2021-12-08 313.11 327.15 305.72 325.50 337376
2021-12-09 324.00 329.00 305.15 311.32 554050
2021-12-10 310.00 324.43 296.69 307.94 509344
2021-12-13 298.53 301.61 270.53 271.62 795731
2021-12-14 259.42 282.99 255.02 274.11 482765
2021-12-15 267.87 289.30 265.00 282.36 350177
2021-12-16 289.55 298.80 268.14 278.03 464665
2021-12-17 264.98 296.79 262.00 292.09 405561
2021-12-20 277.78 297.50 277.01 294.99 329215
2021-12-21 299.80 312.22 288.07 311.55 413600
2021-12-22 309.83 318.37 297.32 308.53 317935
2021-12-23 308.60 312.46 297.36 304.37 208342
2021-12-27 306.30 315.18 304.87 309.55 348026
2021-12-28 310.28 310.28 300.70 307.01 102717
2021-12-29 303.91 312.32 299.81 307.35 165827
2021-12-30 307.35 316.70 304.66 307.41 158966
2021-12-31 308.68 312.43 303.82 308.72 137770
2022-01-03 313.81 314.28 287.83 301.21 261383
2022-01-04 300.91 303.00 273.16 289.26 642540
2022-01-05 276.15 286.90 242.05 249.00 1060184
2022-01-06 243.56 250.96 221.60 241.10 1414319
2022-01-07 241.58 250.13 231.35 237.38 465202
2022-01-10 225.34 241.33 222.11 241.33 909104
2022-01-11 239.02 253.85 233.26 240.54 493039
2022-01-12 249.56 255.98 238.59 242.91 309601
2022-01-13 243.12 243.30 215.82 218.49 608242
2022-01-14 216.32 222.53 210.33 215.64 428453
2022-01-18 209.00 215.01 202.78 204.66 426056
2022-01-19 206.25 220.73 205.00 210.49 354314
2022-01-20 210.83 223.79 210.83 214.67 433569
2022-01-21 209.50 217.34 196.12 198.50 495614
2022-01-24 190.87 216.85 182.07 210.23 1020490
2022-01-25 206.32 208.66 195.23 200.86 538958
2022-01-26 208.43 211.54 190.76 193.65 488556
2022-01-27 197.69 202.49 184.15 185.02 284406
2022-01-28 185.14 191.34 178.26 188.48 499776
2022-01-31 193.00 210.00 190.17 209.32 909859
2022-02-01 213.66 219.17 206.85 216.31 673375
2022-02-02 222.17 222.17 194.02 196.40 680833
2022-02-03 189.71 192.57 180.76 180.76 734044
2022-02-04 181.28 192.68 179.71 186.52 1342943
2022-02-07 188.11 206.37 186.83 196.01 666977
2022-02-08 192.18 207.89 188.16 207.15 1023078
2022-02-09 209.64 223.00 209.64 222.47 878101
2022-02-10 217.68 238.43 214.80 224.78 858237
2022-02-11 225.54 237.21 216.56 218.91 520471
2022-02-14 219.01 232.98 214.22 226.60 478360
2022-02-15 231.29 237.02 228.88 235.99 364930
2022-02-16 234.63 234.99 226.62 229.91 220548
2022-02-17 222.86 225.86 202.54 204.65 466332
2022-02-18 203.42 212.00 194.05 194.76 638263
2022-02-22 190.31 197.58 176.63 177.51 1268913
2022-02-23 135.00 149.95 126.61 128.47 5117103
2022-02-24 124.00 149.40 121.96 146.51 2218909
2022-02-25 146.50 155.63 143.85 155.24 689947
2022-02-28 155.09 167.70 153.35 158.87 475508
2022-03-01 157.37 170.29 154.67 156.88 589242
2022-03-02 157.19 161.34 147.00 159.31 428283
2022-03-03 165.01 165.01 146.68 147.94 629754
2022-03-04 146.46 147.00 132.50 135.91 615718
2022-03-07 135.17 144.15 132.63 133.00 687183
2022-03-08 131.84 143.70 130.33 137.54 454753
2022-03-09 144.99 150.04 142.01 146.66 518539
2022-03-10 136.35 140.15 125.47 130.35 1537193
2022-03-11 132.54 133.83 121.73 122.06 730212
2022-03-14 120.00 122.11 113.05 116.34 779243
2022-03-15 116.32 127.65 114.16 124.73 615894
2022-03-16 125.21 140.47 123.28 134.11 817055
2022-03-17 132.47 150.70 132.47 149.79 716151
2022-03-18 148.41 170.96 147.63 170.50 1262956
2022-03-21 169.99 174.75 161.00 172.78 713433
2022-03-22 172.78 192.22 171.34 177.38 872976
2022-03-23 175.73 181.91 168.29 173.53 694076
2022-03-24 176.25 176.25 158.33 168.57 637424
2022-03-25 168.33 169.88 144.25 150.45 994248
2022-03-28 151.00 156.68 145.98 153.73 736297
2022-03-29 157.54 169.89 156.54 167.44 584633
2022-03-30 163.50 172.46 159.57 162.56 308989
2022-03-31 161.60 164.42 156.75 158.07 356519
2022-04-01 159.67 166.06 156.82 165.39 408958
2022-04-04 168.70 177.00 167.06 175.80 378116
2022-04-05 175.80 175.80 156.91 159.24 385521
2022-04-06 153.54 153.87 143.14 149.65 523532
2022-04-07 149.71 153.81 141.32 145.24 429953
2022-04-08 143.59 147.36 137.41 140.76 420380
2022-04-11 137.50 144.60 133.35 142.27 403707
2022-04-12 145.79 150.93 138.13 141.13 331018
2022-04-13 141.00 149.52 138.62 147.88 284387
2022-04-14 148.77 149.40 136.25 137.17 319314
2022-04-18 136.16 136.89 125.71 134.24 399868
2022-04-19 134.80 146.36 131.57 140.42 380194
2022-04-20 140.00 140.41 132.58 136.83 313386
2022-04-21 139.15 145.00 134.49 137.21 644469
2022-04-22 136.80 141.26 131.33 137.63 468148
2022-04-25 135.13 145.94 133.62 145.50 362427
2022-04-26 143.17 145.90 127.18 138.32 832723
2022-04-27 139.04 142.39 130.71 132.88 427652
2022-04-28 136.49 146.54 130.53 143.38 428983
2022-04-29 138.43 148.73 129.00 129.40 377256
2022-05-02 129.20 134.15 125.76 133.28 671834
2022-05-03 130.08 136.80 127.06 129.15 390008
2022-05-04 129.15 144.48 117.01 141.82 761612
2022-05-05 137.43 138.00 121.56 131.78 758729
2022-05-06 129.36 134.23 118.00 123.55 634438
2022-05-09 118.25 119.82 106.03 112.32 1185761
2022-05-10 114.27 121.99 103.88 109.79 711815
2022-05-11 104.06 109.97 87.05 94.57 1707529
2022-05-12 88.63 110.50 88.50 99.75 1360074
2022-05-13 100.19 113.25 100.19 110.38 1564173
2022-05-16 112.00 116.69 100.89 105.05 1897035
2022-05-17 107.00 112.99 101.92 105.88 690655
2022-05-18 104.84 108.71 99.36 101.62 544382
2022-05-19 101.36 117.25 101.36 112.79 993688
2022-05-20 115.37 117.62 103.18 114.27 761900
2022-05-23 114.51 116.10 107.17 111.56 447489
2022-05-24 108.73 108.78 96.42 99.75 661441
2022-05-25 99.12 105.81 98.23 104.94 540231
2022-05-26 103.88 109.01 100.01 103.67 773711
2022-05-27 106.01 115.48 104.66 115.01 460074
2022-05-31 115.82 117.44 112.07 113.54 467110
2022-06-01 113.91 119.00 107.74 110.83 388535
2022-06-02 110.86 127.11 110.55 123.44 467533
2022-06-03 120.07 124.83 110.89 116.09 512107
2022-06-06 120.00 121.62 113.02 114.94 403573
2022-06-07 110.16 120.73 110.10 115.88 338466
2022-06-08 115.05 120.80 113.51 116.79 166601
2022-06-09 115.20 117.85 110.57 110.79 272431
2022-06-10 106.51 107.44 93.88 97.35 729461
2022-06-13 90.50 95.36 88.62 92.89 786178
2022-06-14 94.00 98.46 91.98 95.14 287934
2022-06-15 96.32 106.61 96.01 104.04 630914
2022-06-16 99.18 101.87 93.33 94.89 490617
2022-06-17 97.50 102.21 95.51 97.60 492157
2022-06-21 99.98 109.26 99.98 106.32 395887
2022-06-22 102.84 107.78 101.01 103.93 319130
2022-06-23 105.50 111.78 103.57 111.10 360689
2022-06-24 113.16 122.89 112.98 122.36 341039
2022-06-27 123.93 125.47 116.04 119.34 408172
2022-06-28 119.67 121.36 109.67 110.17 371046
2022-06-29 109.53 110.01 105.87 108.95 269257
2022-06-30 106.85 106.94 98.56 103.16 362348
2022-07-01 103.32 109.26 101.22 108.79 243563
2022-07-05 106.09 122.24 105.19 118.90 504191
2022-07-06 118.90 120.00 109.00 109.44 660939
2022-07-07 109.53 115.55 108.74 113.54 595640
2022-07-08 110.00 118.10 108.92 114.23 736311
2022-07-11 111.86 113.12 104.10 107.69 468683
2022-07-12 108.59 112.50 98.27 99.81 545269
2022-07-13 96.85 103.00 94.34 98.59 323485
2022-07-14 96.77 97.27 88.61 91.70 696562
2022-07-15 94.52 94.52 89.44 92.31 567442
2022-07-18 94.52 97.37 89.31 90.83 701914
2022-07-19 91.56 91.63 85.75 90.45 1244833
2022-07-20 90.83 108.31 90.09 105.19 877889
2022-07-21 104.00 111.37 102.91 109.37 435168
2022-07-22 109.88 111.62 99.43 102.76 279628
2022-07-25 102.62 102.62 97.73 99.58 196767
2022-07-26 97.17 97.59 93.41 94.85 389033
2022-07-27 97.81 100.68 95.78 100.18 351163
2022-07-28 99.11 102.63 95.07 102.05 296087
2022-07-29 102.67 103.80 98.75 102.73 179277
2022-08-01 100.52 107.37 98.70 106.01 252366
2022-08-02 102.32 111.93 102.32 111.19 302161
2022-08-03 111.85 123.76 111.85 120.04 500699
2022-08-04 116.54 123.19 116.54 121.71 378696
2022-08-05 118.24 128.28 117.44 127.83 946921
2022-08-08 150.96 157.43 142.30 150.53 2131268
2022-08-09 149.67 153.90 138.71 139.78 758750
2022-08-10 144.44 147.40 140.22 141.22 1256108
2022-08-11 143.99 144.72 136.15 139.92 723761
2022-08-12 140.19 141.75 135.20 137.10 521130
2022-08-15 136.11 139.72 133.05 135.28 422745
2022-08-16 133.91 134.69 124.41 130.77 729403
2022-08-17 128.15 130.74 125.56 129.51 279475
2022-08-18 131.55 137.68 128.54 134.04 1008950
2022-08-19 129.30 129.64 124.80 126.39 491507
2022-08-22 124.25 125.84 117.88 123.41 841107
2022-08-23 123.80 127.19 118.48 120.15 1066166
2022-08-24 120.19 122.39 118.61 120.57 858267
2022-08-25 121.99 123.50 119.54 120.62 368510
2022-08-26 120.00 121.83 113.27 117.91 389622
2022-08-29 116.06 119.34 115.00 115.30 386260
2022-08-30 116.93 118.55 110.80 115.13 363740
2022-08-31 117.67 120.43 113.70 113.70 209842
2022-09-01 113.33 113.33 104.15 110.21 800654
2022-09-02 112.14 114.79 108.09 110.80 339457
2022-09-06 110.22 112.57 109.01 109.80 258771
2022-09-07 109.07 117.96 108.88 117.71 591883
2022-09-08 118.90 129.48 117.41 128.70 703017
2022-09-09 129.92 132.00 126.61 130.34 488927
2022-09-12 133.55 140.74 132.58 140.35 834055
2022-09-13 132.01 133.47 126.04 128.32 540916
2022-09-14 129.46 134.80 128.24 134.59 412212
2022-09-15 130.83 144.92 130.59 140.54 2100942
2022-09-16 136.86 137.20 130.12 133.27 424470
2022-09-19 130.84 137.83 129.30 134.10 349059
2022-09-20 132.30 135.23 126.97 130.58 339320
2022-09-21 130.78 137.73 128.59 130.08 325184
2022-09-22 130.08 130.70 122.57 122.77 538877
2022-09-23 120.46 123.94 113.14 119.43 803206
2022-09-26 119.93 125.18 114.74 118.92 481079
2022-09-27 121.63 125.23 120.07 123.55 432010
2022-09-28 122.75 130.95 122.64 129.60 427230
2022-09-29 126.94 127.95 119.36 119.77 650523
2022-09-30 119.78 123.82 112.49 113.34 923429
2022-10-03 114.77 122.78 114.43 118.53 438281
2022-10-04 122.10 126.83 118.86 120.21 773943
2022-10-05 117.52 121.68 116.28 120.44 480242
2022-10-06 119.93 121.31 113.85 114.77 570899
2022-10-07 111.23 111.93 104.82 109.23 532587
2022-10-10 108.30 108.32 95.40 96.97 955742
2022-10-11 95.85 98.24 92.52 96.38 520783
2022-10-12 96.38 98.72 92.96 94.06 447435
2022-10-13 90.73 97.14 87.07 95.86 693918
2022-10-14 97.82 98.45 91.04 91.49 581951
2022-10-17 94.27 97.92 93.42 93.83 852300
2022-10-18 98.07 101.57 94.68 100.84 1041806
2022-10-19 98.91 99.72 93.73 95.37 730128
2022-10-20 94.89 100.80 94.89 97.14 338038
2022-10-21 96.91 100.25 94.06 99.52 298766
2022-10-24 101.05 101.44 94.26 98.16 312307
2022-10-25 98.91 110.26 98.91 109.87 668608
2022-10-26 107.02 113.46 103.28 105.52 486544
2022-10-27 106.94 112.32 105.76 107.80 410691
2022-10-28 105.89 108.97 102.49 107.38 353508
2022-10-31 105.27 109.32 105.00 106.94 211680
2022-11-01 110.15 111.72 102.11 103.35 236038
2022-11-02 102.01 102.41 92.35 92.47 652875
2022-11-03 89.99 96.58 88.14 93.24 566241
2022-11-04 91.51 92.95 77.21 80.99 1136922
2022-11-07 81.15 82.03 75.44 77.81 986394
2022-11-08 78.46 84.00 74.01 80.03 649636
2022-11-09 77.67 78.08 73.58 76.46 1154881
2022-11-10 83.72 88.49 81.37 83.79 1158883
2022-11-11 83.72 98.98 82.74 95.19 1461298
2022-11-14 114.54 116.54 96.20 102.10 2476192
2022-11-15 107.13 113.90 107.13 107.81 847169
2022-11-16 104.89 111.73 102.94 108.00 676422
2022-11-17 103.86 106.66 99.30 100.27 579427
2022-11-18 103.01 103.78 96.50 96.77 455719
2022-11-21 95.00 95.82 91.20 93.36 519326
2022-11-22 92.61 96.13 90.01 95.55 454502
2022-11-23 95.57 101.49 95.11 99.48 396047
2022-11-25 97.93 99.27 97.01 97.83 177769
2022-11-28 97.30 99.49 96.04 97.91 407433
2022-11-29 97.91 99.98 96.54 98.43 332912
2022-11-30 98.16 109.73 98.00 107.50 561629
2022-12-01 109.00 110.57 106.24 106.81 353962
2022-12-02 102.87 109.45 102.51 108.07 240153
2022-12-05 107.10 108.00 99.17 100.96 547488
2022-12-06 101.27 101.87 96.65 98.98 310798
2022-12-07 99.91 105.90 99.55 102.51 353508
2022-12-08 103.21 110.10 102.00 108.59 452708
2022-12-09 107.96 112.63 107.66 109.83 426075
2022-12-12 115.59 119.74 114.21 114.35 810383
2022-12-13 121.52 123.88 117.44 122.46 941480
2022-12-14 122.13 124.42 118.91 122.54 637277
2022-12-15 119.44 121.41 116.67 118.94 501854
2022-12-16 118.15 123.52 118.15 122.64 432427
2022-12-19 122.24 122.24 116.51 118.02 469759
2022-12-20 116.00 120.89 114.10 115.91 629187
2022-12-21 116.00 122.10 113.01 118.76 489719
2022-12-22 116.08 117.43 108.89 113.90 690740
2022-12-23 112.05 113.68 106.45 113.49 359786
2022-12-27 112.97 113.37 108.61 112.09 303902
2022-12-28 110.50 113.87 110.50 112.71 375367
2022-12-29 113.55 121.99 112.39 120.94 548057
2022-12-30 117.87 122.98 116.93 122.00 228615
2023-01-03 123.70 128.41 118.78 119.43 426697
2023-01-04 120.39 120.39 112.50 112.88 498229
2023-01-05 110.22 110.34 99.09 100.15 734082
2023-01-06 101.01 102.16 94.76 100.50 879891
2023-01-09 102.27 109.98 101.87 103.13 434805
2023-01-10 101.17 106.98 99.50 104.58 326197
2023-01-11 105.00 109.32 103.87 108.56 254768
2023-01-12 110.00 111.61 104.36 110.63 383531
2023-01-13 107.67 116.28 106.52 115.95 554132
2023-01-17 116.11 123.75 115.00 123.57 694951
2023-01-18 126.12 129.00 121.16 124.26 434259
2023-01-19 120.46 122.45 113.52 114.94 537324
2023-01-20 116.00 118.83 113.95 116.97 466406
2023-01-23 117.51 122.80 116.80 122.29 578769
2023-01-24 121.86 125.64 119.48 121.81 486569
2023-01-25 118.18 124.05 111.18 120.78 393135
2023-01-26 124.97 126.80 118.46 122.33 374852
2023-01-27 122.35 131.84 121.01 129.74 570751
2023-01-30 127.68 128.73 120.20 125.80 425566
2023-01-31 126.58 133.29 125.41 130.19 550214
2023-02-01 130.39 141.00 128.02 140.65 521397
2023-02-02 145.11 150.14 142.07 147.61 705291
2023-02-03 140.28 147.61 137.17 140.81 882694
2023-02-06 138.08 140.57 135.19 136.50 473773
2023-02-07 136.74 142.49 132.01 139.94 627500
2023-02-08 141.38 144.75 138.91 142.48 624295
2023-02-09 146.00 149.30 139.33 139.91 622687
2023-02-10 135.75 139.63 128.89 131.18 866858
2023-02-13 144.53 151.78 135.20 145.48 3008796
2023-02-14 148.00 166.00 146.50 163.98 2368538
2023-02-15 160.98 171.89 160.98 170.00 1161380
2023-02-16 163.50 164.98 158.48 159.45 1017180
2023-02-17 155.00 157.38 147.01 153.11 1241226
2023-02-21 150.00 151.12 145.66 147.40 809204
2023-02-22 146.60 154.53 146.60 153.41 733914
2023-02-23 156.81 157.96 150.00 156.44 643761
2023-02-24 151.72 156.44 149.42 154.70 706793
2023-02-27 157.26 160.00 155.33 157.72 671429
2023-02-28 154.00 157.40 153.21 154.72 707837
2023-03-01 153.20 153.98 146.35 147.99 737640
2023-03-02 147.00 152.33 146.00 152.08 736713
2023-03-03 153.91 157.05 149.36 156.28 702278
2023-03-06 155.75 156.74 147.29 147.39 996196
2023-03-07 147.26 149.90 142.48 145.52 1191110
2023-03-08 145.98 150.49 144.37 148.69 792816
2023-03-09 148.77 151.66 140.46 140.64 781397
2023-03-10 139.80 140.00 128.29 129.45 1540107
2023-03-13 129.48 139.61 126.05 134.23 1160859
2023-03-14 137.99 139.75 135.23 137.77 676234
2023-03-15 135.00 139.75 130.52 137.46 920660
2023-03-16 138.40 140.45 134.63 135.91 660605
2023-03-17 136.81 137.99 132.55 135.77 467475
2023-03-20 135.77 135.77 129.40 130.23 463565
2023-03-21 131.36 139.60 131.36 137.84 492175
2023-03-22 139.05 141.42 133.18 136.54 931448
2023-03-23 140.18 143.86 138.22 139.66 452690
2023-03-24 139.44 139.93 133.73 135.79 449794
2023-03-27 135.53 138.66 134.61 138.21 500786
2023-03-28 138.00 138.57 132.44 133.46 586954
2023-03-29 135.97 138.24 134.51 136.64 347098
2023-03-30 138.49 139.41 135.20 136.69 287159
2023-03-31 137.82 145.46 136.30 142.75 531572
2023-04-03 140.16 140.39 135.40 138.99 457346
2023-04-04 140.00 141.88 138.23 140.54 507542
2023-04-05 138.72 140.51 127.30 129.36 1134906
2023-04-06 128.54 134.62 124.31 133.87 562606
2023-04-10 132.09 134.76 129.82 134.75 339243
2023-04-11 134.99 134.99 129.76 132.81 332753
2023-04-12 136.48 136.91 131.44 132.80 391347
2023-04-13 135.51 138.53 131.63 132.54 660636
2023-04-14 131.38 134.40 129.48 130.92 452895
2023-04-17 130.74 132.53 129.62 131.97 532482
2023-04-18 133.61 134.60 132.21 132.38 546324
2023-04-19 130.72 132.62 128.65 129.60 575269
2023-04-20 127.90 130.43 127.03 128.14 284594
2023-04-21 128.29 133.53 127.53 130.32 466190
2023-04-24 129.99 130.05 122.09 126.44 529167
2023-04-25 126.25 126.25 118.71 119.07 487087
2023-04-26 122.50 126.51 122.22 123.69 393217
2023-04-27 124.59 125.44 121.51 123.84 326034
2023-04-28 121.78 123.04 117.51 121.92 557357
2023-05-01 120.63 121.18 117.53 119.91 400165
2023-05-02 119.67 119.84 111.22 112.06 978418
2023-05-03 112.47 114.41 108.35 111.18 1033757
2023-05-04 111.39 114.21 109.58 110.15 876255
2023-05-05 111.08 117.78 111.08 116.25 615303
2023-05-08 118.28 125.33 117.80 124.50 1097001
2023-05-09 123.48 129.69 123.48 127.38 576119
2023-05-10 131.01 135.16 130.60 131.26 875678
2023-05-11 132.19 134.11 129.67 133.01 554074
2023-05-12 133.64 133.67 128.17 131.10 1124089
2023-05-15 150.91 152.97 138.36 152.80 5073278
2023-05-16 153.98 155.93 149.00 149.84 1697888
2023-05-17 150.00 152.73 147.08 150.55 1172740
2023-05-18 150.78 150.78 145.24 150.00 1146466
2023-05-19 150.00 150.28 147.50 149.78 887415
2023-05-22 149.71 156.28 148.00 150.75 1997117
2023-05-23 150.62 158.50 150.00 157.62 1713782
2023-05-24 154.91 166.33 154.90 164.29 1675486
2023-05-25 166.00 171.90 165.21 165.79 1819292
2023-05-26 166.00 169.28 163.10 167.20 1179941
2023-05-30 170.26 171.00 165.20 167.20 1061730
2023-05-31 168.91 181.50 168.48 180.20 4118416
2023-06-01 176.44 183.37 172.68 181.82 804024
2023-06-02 181.06 182.14 173.30 175.00 1026369
2023-06-05 174.89 180.20 170.78 176.75 691910
2023-06-06 176.01 184.60 175.31 179.31 733581
2023-06-07 182.02 183.67 165.21 167.54 948821
2023-06-08 167.52 174.99 166.24 173.61 558347
2023-06-09 174.87 182.64 174.28 174.72 682139
2023-06-12 176.68 179.64 175.50 176.58 467631
2023-06-13 181.31 183.34 175.63 181.73 770529
2023-06-14 179.69 183.40 176.50 182.91 777130
2023-06-15 175.80 183.50 168.88 182.77 905888
2023-06-16 185.00 187.00 176.82 178.81 968115
2023-06-20 176.84 181.84 173.26 174.80 622172
2023-06-21 176.51 177.39 166.40 171.29 573079
2023-06-22 170.59 179.17 167.83 176.76 600869
2023-06-23 173.27 173.96 168.76 169.52 394347
2023-06-26 168.49 171.29 163.01 163.88 505307
2023-06-27 167.36 169.12 163.93 168.11 536142
2023-06-28 166.58 176.03 165.48 172.72 1108721
2023-06-29 172.00 173.92 165.82 169.11 938607
2023-06-30 172.25 172.78 169.08 171.22 749620
2023-07-03 169.00 169.52 163.24 166.82 389004
2023-07-05 165.33 168.74 160.61 167.57 907737
2023-07-06 164.01 165.13 158.14 163.67 797499
2023-07-07 165.06 167.00 161.27 161.86 508408
2023-07-10 160.51 167.44 159.75 166.34 430237
2023-07-11 166.55 175.45 164.72 175.26 639217
2023-07-12 179.32 180.00 171.40 175.91 833468
2023-07-13 177.98 181.28 176.24 179.05 588424
2023-07-14 178.50 181.72 174.00 174.56 428181
2023-07-17 175.27 186.83 174.79 184.57 792739
2023-07-18 185.96 188.53 183.22 186.72 553592
2023-07-19 188.79 189.15 175.95 182.26 902722
2023-07-20 181.00 183.44 173.06 173.58 504213
2023-07-21 177.05 178.00 169.83 173.22 519332
2023-07-24 175.05 176.85 169.55 171.84 362089
2023-07-25 173.19 177.31 173.17 175.04 381608
2023-07-26 174.81 181.04 173.83 178.85 448384
2023-07-27 181.61 182.97 172.60 175.31 550756
2023-07-28 180.00 181.47 175.00 179.23 365242
2023-07-31 180.93 184.90 180.10 180.78 452921
2023-08-01 177.56 180.06 174.01 177.86 496639
2023-08-02 176.22 176.50 165.44 166.10 1161616
2023-08-03 164.00 167.09 161.82 165.99 534833
2023-08-04 171.72 172.16 160.80 160.99 624839
2023-08-07 163.02 163.74 157.63 162.96 742262
2023-08-08 159.33 159.33 151.08 154.49 869175
2023-08-09 156.07 156.07 151.90 152.49 593774
2023-08-10 154.95 156.47 151.37 155.32 868424
2023-08-11 152.00 157.72 151.99 155.84 1567636
2023-08-14 157.48 175.75 156.00 169.11 2497858
2023-08-15 167.76 170.09 161.56 163.22 848342
2023-08-16 162.27 167.57 161.82 165.53 718778
2023-08-17 166.44 166.45 160.61 162.14 740113
2023-08-18 159.31 161.73 156.38 161.07 509500
2023-08-21 162.91 167.00 162.38 165.68 479687
2023-08-22 168.59 169.52 164.64 167.13 367070
2023-08-23 167.12 176.74 165.91 172.60 565248
2023-08-24 175.09 175.49 163.95 164.40 400103
2023-08-25 165.04 171.03 164.15 169.19 378144
2023-08-28 170.16 171.92 167.43 169.18 384726
2023-08-29 168.65 177.25 167.38 172.48 482595
2023-08-30 171.52 176.81 171.37 176.50 275585
2023-08-31 176.64 179.62 176.05 177.44 649621
2023-09-01 177.37 177.98 173.78 176.59 376279
2023-09-05 176.59 178.66 173.11 174.24 405338
2023-09-06 172.35 174.83 169.54 172.71 406001
2023-09-07 168.69 174.64 166.10 173.64 491208
2023-09-08 174.69 176.14 170.60 171.20 346278
2023-09-11 174.00 174.00 174.00 174.00 100
2023-09-12 170.02 172.21 163.00 168.39 910723
2023-09-13 167.16 170.60 165.18 165.36 344980
2023-09-14 165.17 166.64 158.33 164.07 967227
2023-09-15 162.70 164.00 160.07 163.38 521751
2023-09-18 160.98 163.88 160.98 161.99 287580
2023-09-19 161.20 162.13 157.29 160.08 526510
2023-09-20 160.17 163.18 158.24 158.44 342624
2023-09-21 156.15 159.16 155.41 158.43 678612
2023-09-22 160.00 162.99 156.46 157.00 549028
2023-09-25 155.24 158.39 154.62 155.62 571576
2023-09-26 154.00 156.61 150.62 150.77 576740
2023-09-27 151.64 154.07 150.33 153.05 476829
2023-09-28 151.13 159.38 150.22 158.87 466969
2023-09-29 160.73 164.19 158.54 159.22 353490
2023-10-02 158.78 163.47 158.00 160.99 495096
2023-10-03 159.20 159.50 150.79 151.96 358951
2023-10-04 154.21 156.05 151.32 155.05 300539
2023-10-05 154.77 155.77 150.98 152.62 343530
2023-10-06 150.14 160.57 149.44 158.62 372229
2023-10-09 149.99 154.68 146.13 152.02 1159410
2023-10-10 152.25 155.02 149.46 149.64 761789
2023-10-11 152.53 153.23 146.98 148.07 778719
2023-10-12 147.32 148.77 142.13 144.55 564664
2023-10-13 142.24 143.57 138.41 140.08 791483
2023-10-16 142.02 149.43 139.74 145.63 551644
2023-10-17 143.22 146.39 142.45 144.61 940937
2023-10-18 143.99 144.85 139.23 139.27 404331
2023-10-19 141.13 141.76 136.73 138.88 754374
2023-10-20 137.36 137.76 129.65 132.01 1514234
2023-10-23 130.32 138.47 128.85 137.77 1012304
2023-10-24 138.52 143.75 136.25 138.49 533361
2023-10-25 138.04 138.04 127.80 128.66 507610
2023-10-26 129.00 131.36 122.13 125.52 799413
2023-10-27 128.10 130.16 125.56 129.24 579127
2023-10-30 131.70 133.60 128.87 129.97 630813
2023-10-31 130.00 130.41 127.04 129.99 700614
2023-11-01 130.00 130.18 125.00 127.26 576375
2023-11-02 130.19 130.73 126.00 127.67 673113
2023-11-03 127.00 132.31 125.28 131.96 874573
2023-11-06 133.27 133.59 128.62 129.92 560614
2023-11-07 137.71 144.43 133.20 142.00 1263213
2023-11-08 146.00 147.71 140.29 140.99 1413073
2023-11-09 144.55 144.97 135.45 135.55 653774
2023-11-10 135.43 142.13 133.50 140.12 1145867
2023-11-13 156.20 161.42 150.10 154.83 3725772
2023-11-14 160.00 164.97 159.22 163.69 1291158
2023-11-15 165.00 173.85 162.06 171.22 1494737
2023-11-16 169.00 172.00 166.86 168.55 1020323
2023-11-17 169.50 169.93 167.00 169.70 780394
2023-11-20 170.00 172.93 168.28 172.59 1420644
2023-11-21 171.06 173.05 169.46 170.60 574376
2023-11-22 172.02 176.99 170.76 175.00 1380257
2023-11-24 175.27 176.76 174.00 175.05 232545
2023-11-27 175.00 180.50 174.61 178.88 1372941
2023-11-28 178.52 181.80 177.64 179.85 1180124
2023-11-29 182.00 182.98 174.58 175.00 1743264
2023-11-30 177.66 180.99 173.75 179.84 1690624
2023-12-01 176.80 179.48 174.00 176.37 1183834
2023-12-04 175.13 185.77 175.05 182.14 1757022
2023-12-05 181.53 182.93 179.33 182.72 800827
2023-12-06 183.00 185.81 172.65 176.80 1652187
2023-12-07 180.38 180.38 172.21 174.08 659902
2023-12-08 173.85 176.75 173.50 175.03 535601
2023-12-11 175.00 181.46 175.00 178.00 567288
2023-12-12 177.94 178.89 174.12 175.42 607325
2023-12-13 176.06 182.70 173.73 181.50 649856
2023-12-14 185.51 195.14 184.24 190.77 1719131
2023-12-15 192.57 194.01 187.04 189.07 953066
2023-12-18 189.15 198.10 188.85 197.03 991719
2023-12-19 198.51 199.68 190.03 194.36 1471888
2023-12-20 189.92 196.78 189.33 189.71 776710
2023-12-21 192.54 194.09 186.51 188.13 552667
2023-12-22 189.00 190.86 186.01 189.46 534882
2023-12-26 190.00 191.48 188.12 189.07 237171
2023-12-27 190.00 192.69 189.14 189.49 244106
2023-12-28 189.00 191.62 186.58 190.89 354247
2023-12-29 191.29 193.70 187.00 187.81 216027
2024-01-02 183.82 185.53 177.48 177.89 857837
2024-01-03 173.50 179.73 171.42 171.92 581586
2024-01-04 171.24 173.07 170.00 172.10 366713
2024-01-05 177.73 181.18 175.97 176.79 785364
2024-01-08 178.73 189.34 178.14 185.47 766130
2024-01-09 183.39 193.14 182.43 192.05 1152420
2024-01-10 192.78 196.99 191.54 192.16 671639
2024-01-11 194.48 197.39 188.50 193.19 481597
2024-01-12 193.73 195.37 189.75 190.71 423667
2024-01-16 189.44 195.45 187.12 195.19 509656
2024-01-17 193.00 193.76 186.10 191.11 473604
2024-01-18 194.38 196.40 188.26 193.04 497663
2024-01-19 194.89 195.90 190.90 195.63 353126
2024-01-22 200.00 209.77 199.00 202.94 1001694
2024-01-23 205.69 216.92 205.22 215.99 1123858
2024-01-24 218.33 218.97 209.19 209.71 709637
2024-01-25 211.01 214.35 205.85 208.00 496877
2024-01-26 205.31 210.14 205.00 208.63 575805
2024-01-29 211.82 219.33 211.82 218.80 729722
2024-01-30 219.30 219.30 216.69 218.08 468201
2024-01-31 215.66 216.89 208.53 210.04 594952
2024-02-01 211.92 212.25 201.65 211.12 490435
2024-02-02 211.50 216.94 209.00 214.06 441065
2024-02-05 214.05 217.22 207.35 211.94 415677
2024-02-06 214.71 217.25 208.66 215.36 539800
2024-02-07 218.82 220.74 216.40 217.96 712609
2024-02-08 219.03 228.18 219.00 227.07 1126326
2024-02-09 231.58 239.22 229.36 235.92 2290838
2024-02-12 199.00 217.84 197.00 212.01 5162531
2024-02-13 205.63 222.01 205.50 215.11 2170058
2024-02-14 217.07 220.62 215.18 219.95 1444377
2024-02-15 220.33 222.28 216.05 222.16 1115857
2024-02-16 222.00 228.51 220.00 225.30 1243920
2024-02-20 224.45 224.70 214.50 217.32 1227289
2024-02-21 211.00 213.28 206.72 207.98 1232231
2024-02-22 213.99 217.56 207.16 207.61 1147536
2024-02-23 209.20 210.48 205.44 207.90 841311
2024-02-26 213.90 218.79 207.68 216.00 1857337
2024-02-27 218.80 218.80 215.21 217.44 538745
2024-02-28 218.63 220.74 213.75 217.42 749594
2024-02-29 219.00 223.96 218.00 223.01 1104028
2024-03-01 226.49 229.52 218.87 228.92 1000754
2024-03-04 231.21 233.52 229.70 230.15 905370
2024-03-05 227.94 230.50 215.17 218.27 872784
2024-03-06 221.94 226.84 220.58 224.47 481555
2024-03-07 228.62 228.62 222.30 226.73 434605
2024-03-08 224.34 229.77 219.72 220.45 409302
2024-03-11 217.62 220.58 216.02 217.10 498932
2024-03-12 217.83 225.80 216.84 224.74 579019
2024-03-13 221.28 224.20 219.20 219.44 431659
2024-03-14 219.47 220.46 215.10 217.58 383865
2024-03-15 215.62 218.11 213.28 217.00 906483
2024-03-18 220.41 223.57 216.97 223.22 240207
2024-03-19 219.70 223.97 214.94 223.18 444466
2024-03-20 225.00 234.41 223.29 232.38 1010606
2024-03-21 235.00 239.00 228.95 229.25 697452
2024-03-22 229.44 231.41 224.50 228.00 389823
2024-03-25 231.12 231.12 225.14 225.15 347344
2024-03-26 226.36 232.24 225.00 229.02 366151
2024-03-27 230.86 231.38 223.36 226.85 505763
2024-03-28 225.63 227.91 223.11 225.87 351564
2024-04-01 223.81 225.54 216.14 221.00 662322
2024-04-02 215.74 216.61 211.11 214.90 617782
2024-04-03 212.98 219.19 212.98 215.39 300747
2024-04-04 219.50 226.82 213.28 213.99 609136
2024-04-05 213.35 217.61 211.52 217.00 658692
2024-04-08 218.46 218.67 211.52 215.43 406397
2024-04-09 219.68 219.68 213.04 215.75 613147
2024-04-10 203.32 207.47 195.05 199.91 1859727
2024-04-11 200.92 202.31 197.52 200.19 800837
2024-04-12 196.58 198.41 191.92 193.11 708985
2024-04-15 193.61 195.17 183.93 184.25 762911
2024-04-16 182.49 189.23 182.49 187.92 862278
2024-04-17 187.92 188.80 183.67 184.76 352219
2024-04-18 187.10 190.61 183.01 185.10 819848
2024-04-19 185.57 185.57 177.33 178.07 845885
2024-04-22 179.26 184.29 174.75 181.89 732457
2024-04-23 183.10 188.52 181.68 184.79 812204
2024-04-24 186.92 189.60 183.86 187.25 512637
2024-04-25 181.86 185.91 180.51 185.20 359466
2024-04-26 187.21 190.91 185.90 190.40 768823
2024-04-29 191.35 193.43 189.33 192.80 583291
2024-04-30 194.20 200.35 188.65 189.33 971265
2024-05-01 187.29 192.94 183.26 189.95 1001772
2024-05-02 190.38 191.29 179.02 186.93 945394
2024-05-03 191.47 191.47 184.10 185.48 486254
2024-05-06 185.72 194.98 185.72 194.54 708615
2024-05-07 192.04 193.33 189.83 190.37 466874
2024-05-08 187.14 189.96 182.63 186.28 895331
2024-05-09 184.40 185.68 180.94 181.00 1038483
2024-05-10 182.16 184.46 180.70 181.76 1622728
2024-05-13 181.66 184.70 180.66 181.28 1221599
2024-05-14 181.45 184.45 181.00 181.86 1873583
2024-05-15 217.77 226.43 215.22 220.72 4464302
2024-05-16 222.84 232.69 218.76 228.40 1876544
2024-05-17 227.17 231.32 225.03 228.83 938752
2024-05-20 229.37 231.74 226.72 229.40 603238
2024-05-21 228.17 244.16 225.07 241.45 1543970
2024-05-22 241.00 248.36 240.51 246.44 1287182
2024-05-23 249.00 249.00 243.53 244.72 1023781
2024-05-24 244.00 246.23 241.55 243.50 695112
2024-05-28 243.79 247.99 240.32 240.54 999181
2024-05-29 238.37 241.48 236.92 240.26 592448
2024-05-30 235.00 235.00 222.59 224.40 1189418
2024-05-31 226.55 231.35 220.14 225.91 1898577
2024-06-03 226.79 227.99 213.84 216.00 1087762
2024-06-04 217.05 222.72 212.31 213.88 1010597
2024-06-05 217.00 218.97 213.26 216.08 688746
2024-06-06 215.25 224.58 213.91 223.59 791638
2024-06-07 222.87 225.30 219.34 223.24 533594
2024-06-10 222.98 226.39 221.80 225.21 559135
2024-06-11 224.94 228.74 222.56 228.61 519132
2024-06-12 230.96 239.54 230.35 231.55 875030
2024-06-13 232.01 232.90 227.41 228.14 565333
2024-06-14 228.05 228.31 225.00 226.58 360502
2024-06-17 225.65 226.18 220.86 222.34 323943
2024-06-18 222.15 227.76 220.64 225.08 437302
2024-06-20 224.19 224.34 215.08 217.70 651936
2024-06-21 211.77 225.34 210.00 224.97 934062
2024-06-24 219.66 222.93 217.40 221.68 425899
2024-06-25 222.45 223.84 219.46 223.78 372616
2024-06-26 227.78 231.33 224.37 229.52 760972
2024-06-27 229.25 239.38 229.25 236.28 651894
2024-06-28 238.64 243.36 237.00 240.76 577561
2024-07-01 239.75 240.76 234.08 239.97 469461
2024-07-02 237.90 240.32 235.95 237.03 423496
2024-07-03 237.03 245.00 236.77 243.31 274060
2024-07-05 243.15 249.10 242.37 248.98 396141
2024-07-08 250.00 251.48 240.66 244.24 459041
2024-07-09 250.55 250.55 236.76 237.74 470050
2024-07-10 238.55 238.91 228.13 234.61 677080
2024-07-11 235.37 240.92 230.52 231.33 583043
2024-07-12 230.25 233.94 227.99 231.58 508864
2024-07-15 233.00 239.87 231.37 236.53 542148
2024-07-16 236.57 241.85 234.41 237.16 307625
2024-07-17 233.14 234.97 228.20 230.28 428306
2024-07-18 230.53 231.64 221.83 227.09 360631
2024-07-19 226.81 231.65 224.94 228.65 235028
2024-07-22 231.50 236.57 229.60 235.64 268390
2024-07-23 233.30 238.52 232.89 236.49 278753
2024-07-24 235.25 237.91 229.01 229.84 450951
2024-07-25 230.01 240.01 224.74 236.10 445970
2024-07-26 240.00 243.74 234.79 237.97 410912
2024-07-29 239.98 240.75 233.06 233.65 253445
2024-07-30 234.56 236.95 227.11 227.74 505395
2024-07-31 232.66 234.58 228.53 229.81 464995
2024-08-01 228.45 228.46 211.56 217.08 690204
2024-08-02 208.65 209.35 198.80 203.61 723407
2024-08-05 189.00 208.85 188.01 202.41 823467
2024-08-06 207.40 211.63 204.31 208.74 630706
2024-08-07 212.77 218.50 206.29 207.42 562247
2024-08-08 211.18 218.80 210.20 215.89 748103
2024-08-09 215.14 225.85 215.14 225.70 1084566
2024-08-12 248.44 260.58 240.30 259.05 2843487
2024-08-13 265.00 265.97 257.49 262.18 1100692
2024-08-14 260.00 264.00 256.14 259.36 830872
2024-08-15 262.00 264.00 259.36 260.79 810375
2024-08-16 259.39 263.79 253.51 263.38 564859
2024-08-19 264.40 270.00 263.57 270.00 610702
2024-08-20 269.63 272.77 263.44 268.69 488327
2024-08-21 269.31 269.42 264.29 266.50 318814
2024-08-22 266.49 270.78 261.53 262.34 334337
2024-08-23 265.13 266.18 260.40 263.42 342876
2024-08-26 263.74 266.14 260.96 263.36 260630
2024-08-27 260.39 264.43 258.33 259.41 328024
2024-08-28 258.40 260.15 253.70 256.17 321099
2024-08-29 257.12 267.66 257.12 263.95 551316
2024-08-30 263.50 266.59 259.78 265.89 338805
2024-09-03 261.01 261.20 248.36 250.78 627174
2024-09-04 246.25 251.93 244.71 247.84 345879
2024-09-05 246.39 251.26 243.95 249.12 373955
2024-09-06 250.38 252.56 240.65 241.08 311899
2024-09-09 242.11 246.11 240.56 244.47 436754
2024-09-10 247.11 247.46 242.96 243.33 196593
2024-09-11 243.01 250.51 242.59 250.24 302024
2024-09-12 251.97 260.03 251.01 258.99 386527
2024-09-13 259.03 264.69 255.47 255.73 321362
2024-09-16 257.00 263.97 256.18 263.13 339157
2024-09-17 264.37 268.01 257.42 258.93 381268
2024-09-18 258.05 263.20 254.33 261.17 317454
2024-09-19 269.62 277.94 267.29 274.33 538939
2024-09-20 273.15 281.26 273.15 280.17 525577
2024-09-23 279.99 280.17 274.15 277.93 1018082
2024-09-24 279.48 284.08 276.33 281.64 372841
2024-09-25 284.00 285.64 280.50 280.70 326761
2024-09-26 284.07 285.00 270.16 273.09 427949
2024-09-27 273.85 275.00 269.20 271.97 363223
2024-09-30 270.00 278.00 268.43 277.77 539655
2024-10-01 280.60 281.11 264.21 269.14 603948
2024-10-02 267.99 272.90 265.18 271.34 246095
2024-10-03 270.22 277.38 267.68 275.99 471673
2024-10-04 280.34 281.25 276.09 277.59 400891
2024-10-07 276.46 277.59 271.66 273.87 271830
2024-10-08 274.06 278.99 274.06 277.14 264628
2024-10-09 277.50 282.79 273.15 280.01 307599
2024-10-10 280.00 285.84 278.63 282.61 486897
2024-10-11 284.16 289.98 282.26 289.56 462498
2024-10-14 291.89 293.88 288.08 291.73 310058
2024-10-15 290.06 291.08 277.29 285.83 454513
2024-10-16 287.05 287.05 279.15 284.31 208473
2024-10-17 288.56 289.00 284.35 285.86 296681
2024-10-18 290.52 290.52 286.11 287.31 150427
2024-10-21 288.55 290.94 284.37 289.72 254964
2024-10-22 289.00 290.17 287.48 289.38 285109
2024-10-23 289.38 289.38 282.07 282.52 319671
2024-10-24 285.92 297.27 284.74 297.27 508043
2024-10-25 300.00 302.57 296.77 299.61 642078
2024-10-28 300.00 302.17 293.59 297.35 318110
2024-10-29 296.50 306.80 294.64 302.50 385437
2024-10-30 303.75 304.34 298.48 300.23 207542
2024-10-31 299.88 299.90 291.65 293.87 464302
2024-11-01 295.49 300.89 283.63 299.55 567019
2024-11-04 297.31 300.40 294.68 295.78 496745
2024-11-05 296.56 299.98 295.12 296.95 644956
2024-11-06 307.81 316.39 304.69 316.03 476882
2024-11-07 316.03 322.41 312.79 318.56 753813
2024-11-08 318.00 324.99 312.00 324.31 816538
2024-11-11 269.00 280.00 256.01 275.21 4011515
2024-11-12 275.00 283.56 260.59 260.59 2127154
2024-11-13 261.50 275.51 257.08 269.16 1854834
2024-11-14 270.00 270.34 260.38 268.90 1035712
2024-11-15 264.41 267.00 257.75 262.89 855574
2024-11-18 259.82 265.91 254.05 255.46 1099820
2024-11-19 253.50 258.52 252.50 257.02 841846
2024-11-20 257.70 261.71 255.50 260.15 438304
2024-11-21 263.27 278.20 263.27 276.26 1191939
2024-11-22 278.03 293.25 278.03 284.59 1301353
2024-11-25 291.88 298.22 289.94 296.10 1043955
2024-11-26 296.89 302.29 292.43 293.00 666230
2024-11-27 291.66 292.00 279.79 286.95 654881
2024-11-29 286.95 289.06 284.54 285.36 250222
2024-12-02 285.00 285.99 274.27 274.70 787427
2024-12-03 274.87 283.68 273.74 280.80 508865
2024-12-04 282.01 295.00 265.00 292.80 1078263
2024-12-05 295.99 295.99 283.71 285.02 572491
2024-12-06 290.76 302.00 290.02 297.07 688146
2024-12-09 299.50 302.77 288.25 290.19 548850
2024-12-10 287.68 289.98 272.25 276.43 863036
2024-12-11 284.51 284.52 276.51 278.03 623002
2024-12-12 276.52 286.85 276.27 282.04 415296
2024-12-13 277.84 280.92 272.00 273.08 488853
2024-12-16 273.26 276.60 266.42 273.33 903502
2024-12-17 272.50 274.42 251.46 251.80 2161463
2024-12-18 250.38 250.89 230.59 231.99 2972910
2024-12-19 234.71 235.31 221.61 224.69 1876899
2024-12-20 217.67 246.00 213.70 242.49 2237888
2024-12-23 244.00 244.28 229.50 231.85 972523
2024-12-24 232.33 235.06 230.30 234.80 298008
2024-12-26 232.55 237.51 231.21 235.22 311478
2024-12-27 234.14 234.14 228.52 233.22 437984
2024-12-30 229.05 237.72 229.05 235.29 683735
2024-12-31 235.87 237.65 231.25 235.44 660458
2025-01-02 238.00 240.00 230.87 231.04 721818
2025-01-03 233.98 238.92 233.41 235.25 831342
2025-01-06 237.80 241.64 233.96 237.00 783420
2025-01-07 237.00 238.30 223.51 225.36 1206013
2025-01-08 225.11 228.98 223.71 227.38 513763
2025-01-10 222.68 224.99 215.17 218.47 1428585
2025-01-13 213.29 217.35 210.57 213.00 1354957
2025-01-14 216.23 224.88 216.18 220.16 942311
2025-01-15 228.79 236.19 228.53 234.15 1206765
2025-01-16 241.65 245.88 234.76 240.61 1296232
2025-01-17 244.35 247.21 238.88 242.05 753976
2025-01-21 245.68 249.02 242.76 247.46 897647
2025-01-22 252.04 256.59 250.52 253.75 1030234
2025-01-23 251.42 252.42 242.35 248.90 638033
2025-01-24 251.44 254.36 247.59 248.13 649485
2025-01-27 242.36 256.50 242.30 245.97 754669
2025-01-28 245.07 265.23 243.78 264.92 1103610
2025-01-29 267.00 267.00 247.80 250.00 1144802
2025-01-30 248.71 250.31 237.72 241.86 1072547
2025-01-31 248.36 261.65 247.96 255.46 1203906
2025-02-03 249.01 252.60 242.43 248.33 857688
2025-02-04 246.98 257.50 246.98 254.18 612160
2025-02-05 257.25 263.50 254.21 259.49 690072
2025-02-06 257.51 265.63 257.51 265.33 744352
2025-02-07 266.00 267.77 252.69 258.24 1574402
2025-02-10 315.11 342.64 295.47 326.58 6396473
2025-02-11 326.58 334.90 320.12 327.92 2286588
2025-02-12 318.48 332.90 316.65 317.73 1483490
2025-02-13 322.43 328.45 316.80 320.33 737201
2025-02-14 320.48 320.49 312.44 318.50 508577
2025-02-18 316.00 323.72 310.83 322.03 750004
2025-02-19 319.04 320.69 307.17 308.27 797035
2025-02-20 307.51 308.53 294.50 308.01 1441999
2025-02-21 308.35 313.66 300.36 300.65 871845
2025-02-24 300.45 301.67 288.00 298.10 846120
2025-02-25 296.63 298.61 287.05 297.33 828879
2025-02-26 300.99 309.26 298.63 306.04 841463
2025-02-27 312.80 312.82 295.43 296.55 504095
2025-02-28 293.73 297.30 288.00 296.77 666089
2025-03-03 300.38 303.34 277.62 278.37 708738
2025-03-04 268.63 284.28 264.60 276.53 670962
2025-03-05 275.69 281.90 272.03 280.20 458632
2025-03-06 274.04 274.60 254.00 254.00 956111
2025-03-07 254.60 257.02 235.68 252.26 1465954
2025-03-10 243.04 243.83 226.26 233.06 1645623
2025-03-11 235.00 242.97 232.85 242.82 1357194
2025-03-12 247.32 257.00 244.34 250.00 1373176
2025-03-13 247.57 250.06 232.00 242.37 1251108
2025-03-14 246.37 258.65 246.37 255.87 909032
2025-03-17 264.04 269.48 260.00 265.73 767620
2025-03-18 260.35 264.40 256.06 257.23 809631
2025-03-19 260.75 265.48 256.87 262.68 680767
2025-03-20 260.70 268.52 260.00 264.56 381871
2025-03-21 258.48 268.38 257.96 265.45 580785
2025-03-24 271.76 280.31 271.51 276.52 765671
2025-03-25 276.96 281.86 275.05 277.35 352155
2025-03-26 276.93 276.93 260.98 264.47 599414
2025-03-27 260.37 260.37 252.24 255.68 719378
2025-03-28 255.05 255.45 244.30 247.01 618355
2025-03-31 236.51 245.33 230.66 243.16 680059
2025-04-01 243.87 263.80 240.73 262.18 1361481
2025-04-02 251.00 269.82 251.00 266.60 644566
2025-04-03 251.00 253.36 233.34 233.63 1347036
2025-04-04 222.73 223.57 204.54 217.77 1708733
2025-04-07 202.66 230.67 202.01 221.01 1347325
2025-04-08 231.41 238.88 211.01 218.32 929225
2025-04-09 217.59 261.17 217.59 252.00 1278100
2025-04-10 243.00 249.83 234.81 243.65 1242497
2025-04-11 241.49 244.32 228.78 240.81 944737
2025-04-14 250.10 251.57 237.24 245.80 716975
2025-04-15 244.85 253.85 244.85 251.10 573357
2025-04-16 245.27 253.23 240.53 250.34 574360
2025-04-17 245.80 252.41 239.59 246.28 551683
2025-04-21 244.99 246.57 228.60 229.03 431288
2025-04-22 235.38 238.78 230.94 237.67 351500
2025-04-23 249.87 260.28 246.25 247.99 715072
2025-04-24 254.61 266.82 253.75 265.68 760217
2025-04-25 265.60 276.15 264.00 274.00 624470
2025-04-28 274.60 278.00 265.33 274.56 613746
2025-04-29 274.39 277.63 272.00 276.30 388947
2025-04-30 271.01 281.83 262.33 280.99 420799
2025-05-01 283.71 283.84 276.56 277.13 725787
2025-05-02 282.27 282.27 272.75 279.12 553839
2025-05-05 272.98 280.57 272.98 273.31 370367
2025-05-06 270.00 279.15 266.11 275.60 350654
2025-05-07 275.45 277.15 271.29 276.27 564705
2025-05-08 279.80 284.28 276.19 281.69 531318
2025-05-09 282.71 282.99 270.07 278.24 1298197
2025-05-12 287.75 290.00 270.25 279.17 2064359
2025-05-13 278.63 298.72 278.00 290.49 1238427
2025-05-14 293.49 301.82 288.57 292.83 791365
2025-05-15 290.55 295.99 286.65 292.97 609678
2025-05-16 293.47 300.99 292.47 293.13 480775
2025-05-19 286.17 295.38 286.02 290.10 498516
2025-05-20 291.03 302.33 287.27 302.07 696074
2025-05-21 298.65 303.00 290.85 291.90 611369
2025-05-22 290.41 294.96 287.00 289.69 412770
2025-05-23 284.00 290.96 281.22 288.60 283662
2025-05-27 293.05 300.05 290.93 299.11 409007
2025-05-28 300.00 302.21 297.00 297.20 372741
2025-05-29 302.35 302.35 291.26 293.19 461435
2025-05-30 295.55 298.30 289.79 297.49 768595
2025-06-02 297.49 307.77 295.89 304.08 734218
2025-06-03 306.53 307.99 302.39 307.39 381780
2025-06-04 306.24 308.54 299.40 305.19 423027
2025-06-05 307.28 312.04 303.06 305.00 737006
2025-06-06 307.69 310.24 301.36 305.29 293779
2025-06-09 308.00 311.00 304.67 309.02 328235
2025-06-10 309.02 311.90 303.69 308.12 321284
2025-06-11 305.34 309.81 291.70 301.10 527657
2025-06-12 300.52 308.12 298.02 298.96 417849
2025-06-13 292.00 292.00 278.31 279.95 899287
2025-06-16 284.99 294.46 283.62 289.53 684681
2025-06-17 282.33 290.51 281.14 289.40 470518
2025-06-18 290.98 295.87 286.76 287.43 362651
2025-06-20 289.33 293.65 279.86 280.46 544541
2025-06-23 277.52 289.62 274.00 288.69 381396
2025-06-24 296.55 302.64 294.01 300.33 667417
2025-06-25 302.32 305.41 293.83 298.36 249159
2025-06-26 300.00 305.87 294.50 305.52 374229
2025-06-27 306.98 312.50 302.65 307.96 530821
2025-06-30 310.47 316.98 310.00 314.48 502752
2025-07-01 311.15 312.85 297.38 303.76 514617
2025-07-02 300.38 306.00 295.55 299.86 366501
2025-07-03 304.71 313.50 304.37 307.40 296823
2025-07-07 305.56 307.87 302.30 307.39 403670
2025-07-08 308.98 309.11 303.05 305.95 358090
2025-07-09 308.08 314.43 306.86 309.62 496178
2025-07-10 310.19 315.00 293.82 301.19 548593
2025-07-11 298.53 301.00 283.73 284.61 674581
2025-07-14 284.70 291.08 282.00 290.92 361084
2025-07-15 291.61 293.19 282.63 284.21 416606
2025-07-16 285.32 287.96 280.40 287.05 421136
2025-07-17 289.12 292.66 285.34 289.84 279882
2025-07-18 292.81 292.81 285.42 291.80 272476
2025-07-21 293.00 293.00 283.74 284.15 461108
2025-07-22 282.46 289.59 279.81 287.54 335974
2025-07-23 289.72 296.94 288.36 291.18 408678
2025-07-24 294.55 296.46 287.58 289.27 228334
2025-07-25 288.44 294.60 285.24 292.24 311702
2025-07-28 294.00 295.00 283.75 284.06 402896
2025-07-29 288.67 293.18 276.04 280.45 737506
2025-07-30 281.87 281.87 274.38 277.73 547526
2025-07-31 279.68 279.68 261.94 262.29 995875
2025-08-01 257.05 257.55 247.16 250.54 1190377
2025-08-04 254.76 256.70 247.01 249.75 873582
2025-08-05 249.75 252.74 246.77 249.96 685475
2025-08-06 259.40 263.48 253.04 258.50 1136051
2025-08-07 263.11 264.00 242.52 247.40 1166968
2025-08-08 251.45 252.86 241.27 248.04 1218450
2025-08-11 188.34 189.36 175.05 180.06 3383718

Explore More About MNDY

Coins representing dividend payouts and trends

MNDY Dividend History

Discover Monday.Com Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MNDY Stock Split History

Discover Monday.Com Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MNDY Historical Prices

Explore Monday.Com Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.