Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,300
+21 (0.08%)
Last updated: Aug 8, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25,226.00 | 25,386.00 | 25,206.00 | 25,300.00 | - | 0.08% | 38,120 |
| Aug 7, 2025 | 25,100.00 | 25,481.00 | 24,844.00 | 25,279.00 | 25,279.00 | 0.60% | 3,652,892 |
| Aug 6, 2025 | 25,399.00 | 25,688.00 | 25,094.00 | 25,129.00 | 25,129.00 | -0.53% | 2,651,414 |
| Aug 5, 2025 | 24,851.00 | 25,428.00 | 24,738.00 | 25,263.00 | 25,263.00 | 1.68% | 1,211,552 |
| Aug 4, 2025 | 24,950.00 | 25,150.00 | 24,589.00 | 24,845.00 | 24,845.00 | -0.27% | 1,851,337 |
| Aug 1, 2025 | 24,750.00 | 25,210.00 | 24,501.00 | 24,912.00 | 24,912.00 | 0.41% | 4,485,783 |
| Jul 31, 2025 | 28,000.00 | 28,000.00 | 24,811.00 | 24,811.00 | 24,811.00 | -10.50% | 5,095,301 |
| Jul 30, 2025 | 27,908.00 | 28,045.00 | 27,678.00 | 27,723.00 | 27,723.00 | -0.84% | 537,885 |
| Jul 29, 2025 | 28,422.00 | 28,555.00 | 27,958.00 | 27,958.00 | 27,958.00 | -1.50% | 364,445 |
| Jul 28, 2025 | 27,744.00 | 28,915.00 | 27,744.00 | 28,385.00 | 28,385.00 | 0.22% | 359,117 |
| Jul 25, 2025 | 28,065.00 | 28,455.00 | 27,915.00 | 28,324.00 | 28,324.00 | 0.87% | 999,710 |
| Jul 24, 2025 | 27,982.00 | 28,168.00 | 27,575.00 | 28,080.00 | 28,080.00 | 1.34% | 758,673 |
| Jul 23, 2025 | 27,297.00 | 27,858.00 | 27,270.00 | 27,709.00 | 27,709.00 | 2.63% | 1,520,444 |
| Jul 22, 2025 | 27,300.00 | 27,340.00 | 26,780.00 | 27,000.00 | 27,000.00 | -1.42% | 913,427 |
| Jul 21, 2025 | 26,820.00 | 27,417.00 | 26,820.00 | 27,390.00 | 27,390.00 | 1.70% | 576,407 |
| Jul 18, 2025 | 28,000.00 | 28,000.00 | 26,808.00 | 26,933.00 | 26,933.00 | -3.28% | 1,204,398 |
| Jul 17, 2025 | 28,700.00 | 28,700.00 | 27,695.00 | 27,846.00 | 27,846.00 | -2.01% | 734,380 |
| Jul 16, 2025 | 28,744.00 | 28,744.00 | 28,176.00 | 28,418.00 | 28,418.00 | 0.26% | 400,877 |
| Jul 15, 2025 | 28,585.00 | 28,828.00 | 28,344.00 | 28,344.00 | 28,344.00 | -0.65% | 310,249 |
| Jul 14, 2025 | 28,660.00 | 28,855.00 | 28,529.00 | 28,529.00 | 28,529.00 | -0.95% | 360,524 |
| Jul 11, 2025 | 28,799.00 | 29,086.00 | 28,724.00 | 28,804.00 | 28,804.00 | -0.90% | 267,055 |
| Jul 10, 2025 | 28,978.00 | 29,455.00 | 28,708.00 | 29,067.00 | 29,067.00 | 1.80% | 461,957 |
| Jul 9, 2025 | 29,000.00 | 29,000.00 | 28,553.00 | 28,553.00 | 28,553.00 | -0.21% | 206,406 |
| Jul 8, 2025 | 28,613.00 | 28,613.00 | 28,173.00 | 28,612.00 | 28,612.00 | - | 1,264,881 |
| Jul 7, 2025 | 28,500.00 | 28,875.00 | 28,500.00 | 28,613.00 | 28,613.00 | -0.61% | 489,630 |
| Jul 4, 2025 | 29,360.00 | 29,360.00 | 28,760.00 | 28,790.00 | 28,790.00 | -2.52% | 345,131 |
| Jul 3, 2025 | 29,600.00 | 29,925.00 | 29,427.00 | 29,533.00 | 29,533.00 | -0.37% | 886,861 |
| Jul 2, 2025 | 29,500.00 | 30,071.00 | 29,307.00 | 29,642.00 | 29,642.00 | 1.77% | 521,669 |
| Jul 1, 2025 | 29,500.00 | 29,500.00 | 28,700.00 | 29,126.00 | 29,126.00 | 0.06% | 504,112 |
| Jun 30, 2025 | 29,400.00 | 29,500.00 | 29,030.00 | 29,108.00 | 29,108.00 | -1.33% | 174,274 |
| Jun 27, 2025 | 29,028.00 | 29,753.00 | 29,028.00 | 29,500.00 | 29,500.00 | 0.86% | 552,603 |
| Jun 26, 2025 | 28,100.00 | 29,300.00 | 28,100.00 | 29,249.00 | 29,249.00 | 4.01% | 868,302 |
| Jun 25, 2025 | 28,517.00 | 28,756.00 | 28,120.00 | 28,120.00 | 28,120.00 | -2.20% | 853,460 |
| Jun 24, 2025 | 28,100.00 | 28,974.00 | 28,100.00 | 28,753.00 | 28,753.00 | 1.16% | 889,665 |
| Jun 23, 2025 | 29,119.00 | 29,119.00 | 28,385.00 | 28,423.00 | 28,423.00 | -2.39% | 720,516 |
| Jun 20, 2025 | 29,346.00 | 29,512.00 | 29,087.00 | 29,119.00 | 29,119.00 | -0.53% | 449,450 |
| Jun 19, 2025 | 28,659.00 | 29,274.00 | 28,659.00 | 29,274.00 | 29,274.00 | 1.68% | 1,037,960 |
| Jun 18, 2025 | 28,623.00 | 29,441.00 | 28,474.00 | 28,791.00 | 28,791.00 | 0.63% | 1,076,608 |
| Jun 17, 2025 | 28,100.00 | 28,698.00 | 28,100.00 | 28,612.00 | 28,612.00 | 0.65% | 405,977 |
| Jun 13, 2025 | 29,304.00 | 29,304.00 | 28,125.00 | 28,427.00 | 28,427.00 | -0.86% | 948,780 |
| Jun 12, 2025 | 29,336.00 | 29,436.00 | 28,674.00 | 28,674.00 | 28,674.00 | -2.96% | 440,543 |
| Jun 11, 2025 | 29,471.00 | 29,700.00 | 29,322.00 | 29,549.00 | 29,549.00 | 0.17% | 467,881 |
| Jun 10, 2025 | 29,442.00 | 29,643.00 | 29,324.00 | 29,500.00 | 29,500.00 | 0.49% | 381,199 |
| Jun 9, 2025 | 28,836.00 | 29,894.00 | 28,836.00 | 29,355.00 | 29,355.00 | -0.08% | 426,642 |
| Jun 6, 2025 | 28,711.00 | 29,546.00 | 28,711.00 | 29,379.00 | 29,379.00 | 0.44% | 270,306 |
| Jun 5, 2025 | 28,990.00 | 29,337.00 | 28,954.00 | 29,250.00 | 29,250.00 | 0.87% | 269,031 |
| Jun 4, 2025 | 28,804.00 | 29,300.00 | 28,804.00 | 28,999.00 | 28,999.00 | 0.34% | 198,637 |
| Jun 3, 2025 | 29,008.00 | 29,036.00 | 28,697.00 | 28,900.00 | 28,900.00 | -0.74% | 250,257 |
| Jun 2, 2025 | 29,417.00 | 29,417.00 | 28,845.00 | 29,115.00 | 29,115.00 | -1.03% | 417,864 |
| May 30, 2025 | 28,936.00 | 29,571.00 | 28,900.00 | 29,417.00 | 29,417.00 | 1.79% | 584,923 |