Stockscreener 앱 받기
184.19
2.92%
5.23
시장 영업 전:
184.05
-0.14
-0.08%
Monday Com Ltd 주식 (MNDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $186.7 | $177.8 | $8.81 | 1,362,318.0 | +2.92% |
| 2025-10-07 | $190.0 | $177.8 | $12.23 | 1,411,221.0 | -5.14% |
| 2025-10-06 | $194.2 | $182.1 | $12.15 | 1,340,592.0 | +2.77% |
| 2025-10-03 | $187.4 | $180.9 | $6.50 | 907,683.0 | +0.72% |
| 2025-10-02 | $187.0 | $180.1 | $6.88 | 2,109,150.0 | -1.12% |
| 2025-10-01 | $196.9 | $179.6 | $17.37 | 2,871,346.0 | -4.84% |
| 2025-09-30 | $202.4 | $192.1 | $10.37 | 1,453,718.0 | -3.91% |
| 2025-09-29 | $208.7 | $200.6 | $8.12 | 880,769.0 | -2.43% |
| 2025-09-26 | $209.0 | $205.4 | $3.63 | 588,309.0 | -0.33% |
| 2025-09-25 | $210.0 | $205.1 | $4.95 | 1,175,019.0 | -2.41% |
| 2025-09-24 | $220.8 | $211.3 | $9.49 | 1,258,433.0 | -1.40% |
| 2025-09-23 | $218.1 | $211.3 | $6.83 | 1,163,240.0 | +1.62% |
| 2025-09-22 | $218.4 | $211.5 | $6.95 | 1,093,929.0 | -3.27% |
| 2025-09-19 | $220.3 | $207.5 | $12.82 | 2,336,246.0 | +6.29% |
| 2025-09-18 | $206.9 | $191.1 | $15.77 | 2,025,716.0 | +9.44% |
| 2025-09-17 | $201.3 | $180.3 | $21.02 | 2,611,433.0 | -3.69% |
| 2025-09-16 | $196.2 | $191.0 | $5.23 | 1,072,531.0 | +1.09% |
| 2025-09-15 | $195.9 | $190.5 | $5.43 | 1,511,694.0 | +0.80% |
| 2025-09-12 | $192.9 | $189.1 | $3.77 | 946,414.0 | +0.08% |
| 2025-09-11 | $192.5 | $188.1 | $4.40 | 867,238.0 | +2.38% |
| 2025-09-10 | $195.1 | $186.6 | $8.51 | 788,432.0 | -3.25% |
| 2025-09-09 | $194.7 | $191.0 | $3.71 | 907,535.0 | +1.55% |
Monday Com Ltd 주식 (MNDY) 연도별 가격 이력
이 심층 분석에서는 Monday Com Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monday Com Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monday Com Ltd 주식 (MNDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $196.9 | $177.8 | $19.15 | 11,364,628.0 | -4.90% |
| 2025-09 | $220.8 | $178.4 | $42.38 | 26,282,419.0 | +0.36% |
| 2025-08 | $264.0 | $166.2 | $97.78 | 41,089,485.0 | -26.42% |
| 2025-07 | $315.0 | $261.9 | $53.06 | 9,653,403.0 | -16.60% |
| 2025-06 | $317.0 | $274.0 | $42.98 | 9,788,447.0 | +5.71% |
| 2025-05 | $303.0 | $266.1 | $36.89 | 14,031,559.0 | +5.87% |
| 2025-04 | $281.8 | $202.0 | $79.82 | 16,945,765.0 | +15.56% |
| 2025-03 | $303.3 | $226.3 | $77.08 | 16,521,910.0 | -18.06% |
| 2025-02 | $342.6 | $242.4 | $100.2 | 22,678,538.0 | +16.17% |
| 2025-01 | $267.0 | $210.6 | $56.43 | 18,685,926.0 | +8.50% |
Monday Com Ltd 주식 (MNDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $302.8 | $213.7 | $89.07 | 18,779,316.0 | -17.55% |
| 2024-11 | $325.0 | $252.5 | $72.49 | 20,271,274.0 | -2.90% |
| 2024-10 | $306.8 | $264.2 | $42.59 | 8,058,521.0 | +5.80% |
| 2024-09 | $285.6 | $240.6 | $45.08 | 8,033,335.0 | +4.47% |
| 2024-08 | $272.8 | $188.0 | $84.76 | 14,923,237.0 | +15.70% |
| 2024-07 | $251.5 | $221.8 | $29.65 | 8,840,791.0 | -4.55% |
| 2024-06 | $243.4 | $210.0 | $33.36 | 11,417,204.0 | +6.57% |
| 2024-05 | $249.0 | $179.0 | $69.98 | 27,105,881.0 | +19.32% |
| 2024-04 | $226.8 | $174.8 | $52.06 | 15,465,341.0 | -16.18% |
| 2024-03 | $239.0 | $213.3 | $25.72 | 11,085,902.0 | +1.28% |
| 2024-02 | $239.2 | $197.0 | $42.22 | 25,735,321.0 | +6.18% |
| 2024-01 | $219.3 | $170.0 | $49.33 | 13,283,633.0 | +11.84% |
Monday Com Ltd 주식 (MNDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $199.7 | $172.2 | $27.47 | 16,164,270.0 | +4.43% |
| 2023-11 | $183.0 | $125.0 | $57.98 | 24,425,857.0 | +38.35% |
| 2023-10 | $163.5 | $122.1 | $41.34 | 14,903,435.0 | -18.36% |
| 2023-09 | $178.7 | $150.2 | $28.44 | 10,080,200.0 | -10.27% |
| 2023-08 | $180.1 | $151.1 | $28.98 | 16,748,294.0 | -1.85% |
| 2023-07 | $189.2 | $158.1 | $31.01 | 11,304,712.0 | +5.58% |
| 2023-06 | $187.0 | $163.0 | $23.99 | 15,005,099.0 | -4.98% |
| 2023-05 | $181.5 | $108.3 | $73.16 | 31,487,408.0 | +47.80% |
| 2023-04 | $141.9 | $117.5 | $24.37 | 9,537,444.0 | -14.59% |
| 2023-03 | $157.0 | $126.0 | $30.99 | 16,382,490.0 | -7.74% |
| 2023-02 | $171.9 | $128.0 | $43.87 | 18,394,553.0 | +18.84% |
| 2023-01 | $133.3 | $94.76 | $38.53 | 10,004,604.0 | +6.71% |
1.31%
0.76%
자본화:
|
볼륨(24시간):