Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,639
-193 (-0.97%)
At close: Nov 28, 2025
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19,867.00 | 19,980.00 | 19,639.00 | 19,639.00 | 19,639.00 | -0.97% | 1,057,327 |
| Nov 27, 2025 | 19,412.00 | 19,881.00 | 19,412.00 | 19,832.00 | 19,832.00 | -0.24% | 702,006 |
| Nov 26, 2025 | 19,538.00 | 19,952.00 | 19,514.00 | 19,879.00 | 19,879.00 | 1.68% | 1,041,873 |
| Nov 25, 2025 | 18,712.00 | 19,576.00 | 18,712.00 | 19,550.00 | 19,550.00 | 3.04% | 714,204 |
| Nov 24, 2025 | 19,176.00 | 19,176.00 | 18,639.00 | 18,974.00 | 18,974.00 | 0.95% | 1,204,977 |
| Nov 21, 2025 | 18,500.00 | 18,865.00 | 18,359.00 | 18,795.00 | 18,795.00 | 1.47% | 557,471 |
| Nov 20, 2025 | 18,858.00 | 19,039.00 | 18,495.00 | 18,522.00 | 18,522.00 | -1.64% | 508,049 |
| Nov 19, 2025 | 18,827.00 | 18,951.00 | 18,621.00 | 18,831.00 | 18,831.00 | 1.02% | 364,927 |
| Nov 18, 2025 | 18,800.00 | 18,915.00 | 18,559.00 | 18,641.00 | 18,641.00 | -1.37% | 491,408 |
| Nov 17, 2025 | 18,800.00 | 18,938.00 | 18,534.00 | 18,900.00 | 18,900.00 | 0.53% | 361,540 |
| Nov 14, 2025 | 19,260.00 | 19,260.00 | 18,598.00 | 18,800.00 | 18,800.00 | -1.60% | 403,672 |
| Nov 13, 2025 | 18,810.00 | 19,173.00 | 18,810.00 | 19,106.00 | 19,106.00 | 0.05% | 904,691 |
| Nov 12, 2025 | 19,000.00 | 19,208.00 | 18,780.00 | 19,097.00 | 19,097.00 | 1.11% | 915,206 |
| Nov 11, 2025 | 18,481.00 | 18,887.00 | 18,481.00 | 18,887.00 | 18,887.00 | 2.11% | 646,548 |
| Nov 10, 2025 | 18,586.00 | 18,777.00 | 18,497.00 | 18,497.00 | 18,497.00 | -0.48% | 746,864 |
| Nov 7, 2025 | 18,900.00 | 18,900.00 | 18,231.00 | 18,586.00 | 18,586.00 | -0.31% | 397,549 |
| Nov 6, 2025 | 19,095.00 | 19,184.00 | 18,611.00 | 18,644.00 | 18,644.00 | -2.50% | 1,367,831 |
| Nov 5, 2025 | 18,954.00 | 19,323.00 | 18,954.00 | 19,122.00 | 19,122.00 | 0.12% | 691,830 |
| Nov 4, 2025 | 19,100.00 | 19,214.00 | 18,906.00 | 19,100.00 | 19,100.00 | -0.44% | 766,803 |
| Nov 3, 2025 | 19,172.00 | 19,484.00 | 19,111.00 | 19,185.00 | 19,185.00 | -0.35% | 1,525,764 |
| Oct 31, 2025 | 19,716.00 | 19,716.00 | 19,037.00 | 19,253.00 | 19,253.00 | -0.14% | 458,249 |
| Oct 30, 2025 | 19,348.00 | 19,736.00 | 19,264.00 | 19,280.00 | 19,280.00 | -1.21% | 831,929 |
| Oct 29, 2025 | 19,324.00 | 19,675.00 | 19,324.00 | 19,516.00 | 19,516.00 | -0.30% | 619,076 |
| Oct 28, 2025 | 19,548.00 | 19,742.00 | 19,440.00 | 19,574.00 | 19,574.00 | 0.70% | 1,193,279 |
| Oct 27, 2025 | 19,848.00 | 19,848.00 | 19,286.00 | 19,438.00 | 19,438.00 | -0.54% | 1,118,778 |
| Oct 24, 2025 | 19,330.00 | 19,659.00 | 19,330.00 | 19,544.00 | 19,544.00 | -0.18% | 624,326 |
| Oct 23, 2025 | 19,447.00 | 19,755.00 | 19,329.00 | 19,580.00 | 19,580.00 | 0.68% | 1,161,427 |
| Oct 22, 2025 | 19,201.00 | 19,476.00 | 18,966.00 | 19,448.00 | 19,448.00 | 1.46% | 955,842 |
| Oct 21, 2025 | 18,949.00 | 19,214.00 | 18,796.00 | 19,168.00 | 19,168.00 | 0.62% | 1,071,151 |
| Oct 20, 2025 | 19,050.00 | 19,072.00 | 18,762.00 | 19,050.00 | 19,050.00 | -0.32% | 1,331,369 |
| Oct 17, 2025 | 19,100.00 | 19,318.00 | 18,904.00 | 19,111.00 | 19,111.00 | -0.15% | 1,465,243 |
| Oct 16, 2025 | 19,478.00 | 19,567.00 | 19,139.00 | 19,139.00 | 19,139.00 | -1.74% | 1,073,124 |
| Oct 15, 2025 | 19,742.00 | 19,757.00 | 19,381.00 | 19,478.00 | 19,478.00 | -0.62% | 472,961 |
| Oct 14, 2025 | 19,244.00 | 19,679.00 | 19,244.00 | 19,599.00 | 19,599.00 | 1.23% | 1,086,069 |
| Oct 13, 2025 | 19,350.00 | 19,444.00 | 19,003.00 | 19,360.00 | 19,360.00 | 0.16% | 1,009,758 |
| Oct 10, 2025 | 19,777.00 | 19,853.00 | 19,329.00 | 19,329.00 | 19,329.00 | -2.82% | 1,443,783 |
| Oct 9, 2025 | 19,780.00 | 20,160.00 | 19,499.00 | 19,890.00 | 19,890.00 | 1.91% | 1,970,030 |
| Oct 8, 2025 | 19,740.00 | 19,756.00 | 19,196.00 | 19,518.00 | 19,518.00 | -1.30% | 2,960,975 |
| Oct 7, 2025 | 20,275.00 | 20,422.00 | 19,775.00 | 19,775.00 | 19,775.00 | -2.86% | 3,456,723 |
| Oct 6, 2025 | 23,580.00 | 23,580.00 | 19,969.00 | 20,357.00 | 20,357.00 | -16.48% | 4,591,479 |
| Oct 3, 2025 | 24,323.00 | 24,382.00 | 24,068.00 | 24,375.00 | 24,375.00 | 0.89% | 440,434 |
| Oct 2, 2025 | 24,018.00 | 24,498.00 | 24,018.00 | 24,160.00 | 24,160.00 | 0.59% | 516,157 |
| Oct 1, 2025 | 23,875.00 | 24,132.00 | 23,748.00 | 24,018.00 | 24,018.00 | 1.94% | 480,028 |
| Sep 30, 2025 | 23,675.00 | 23,680.00 | 23,424.00 | 23,562.00 | 23,562.00 | -0.48% | 513,195 |
| Sep 29, 2025 | 23,700.00 | 23,872.00 | 23,512.00 | 23,675.00 | 23,675.00 | 0.75% | 645,297 |
| Sep 26, 2025 | 23,400.00 | 23,750.00 | 23,389.00 | 23,498.00 | 23,498.00 | 0.42% | 326,089 |
| Sep 25, 2025 | 23,723.00 | 23,762.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.27% | 451,899 |
| Sep 23, 2025 | 23,400.00 | 23,740.00 | 23,347.00 | 23,701.00 | 23,701.00 | 1.45% | 669,752 |
| Sep 22, 2025 | 23,800.00 | 23,800.00 | 23,200.00 | 23,362.00 | 23,362.00 | -0.16% | 1,089,243 |
| Sep 19, 2025 | 23,250.00 | 23,498.00 | 23,250.00 | 23,400.00 | 23,400.00 | -0.30% | 1,686,604 |