Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,913
-137 (-0.72%)
Last updated: Oct 21, 2025, 2:23 PM SAST
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 23,999.00 | 24,000.00 | 23,367.00 | 23,471.00 | 23,471.00 | -1.52% | 971,612 |
| Sep 17, 2025 | 23,587.00 | 24,134.00 | 23,587.00 | 23,834.00 | 23,834.00 | -0.69% | 1,129,866 |
| Sep 16, 2025 | 23,630.00 | 24,105.00 | 23,522.00 | 24,000.00 | 24,000.00 | 2.24% | 2,094,709 |
| Sep 15, 2025 | 23,423.00 | 23,728.00 | 23,337.00 | 23,475.00 | 23,475.00 | 0.17% | 2,384,450 |
| Sep 12, 2025 | 24,206.00 | 24,206.00 | 23,405.00 | 23,436.00 | 23,436.00 | -1.05% | 1,486,968 |
| Sep 11, 2025 | 23,532.00 | 23,712.00 | 23,458.00 | 23,685.00 | 23,685.00 | 0.57% | 866,768 |
| Sep 10, 2025 | 24,098.00 | 24,159.00 | 23,550.00 | 23,550.00 | 23,550.00 | -2.31% | 1,461,759 |
| Sep 9, 2025 | 24,156.00 | 24,500.00 | 24,017.00 | 24,106.00 | 24,106.00 | -0.13% | 2,106,713 |
| Sep 8, 2025 | 24,272.00 | 24,272.00 | 23,939.00 | 24,138.00 | 24,138.00 | 0.44% | 622,067 |
| Sep 5, 2025 | 24,100.00 | 24,329.00 | 24,001.00 | 24,032.00 | 24,032.00 | -0.40% | 1,150,209 |
| Sep 4, 2025 | 24,165.00 | 24,671.00 | 24,127.00 | 24,128.00 | 24,128.00 | -0.65% | 1,097,470 |
| Sep 3, 2025 | 24,333.00 | 24,510.00 | 23,954.00 | 24,285.00 | 24,285.00 | 0.19% | 1,644,161 |
| Sep 2, 2025 | 24,704.00 | 24,704.00 | 24,240.00 | 24,240.00 | 24,240.00 | -1.49% | 1,112,850 |
| Sep 1, 2025 | 24,896.00 | 24,989.00 | 24,567.00 | 24,606.00 | 24,606.00 | -1.41% | 376,278 |
| Aug 29, 2025 | 25,144.00 | 25,321.00 | 24,835.00 | 24,957.00 | 24,957.00 | -0.81% | 1,149,575 |
| Aug 28, 2025 | 25,185.00 | 25,421.00 | 25,162.00 | 25,162.00 | 25,162.00 | 0.12% | 395,703 |
| Aug 27, 2025 | 25,502.00 | 25,650.00 | 25,132.00 | 25,132.00 | 25,132.00 | -1.05% | 440,842 |
| Aug 26, 2025 | 25,238.00 | 25,581.00 | 25,193.00 | 25,399.00 | 25,399.00 | 1.20% | 633,520 |
| Aug 25, 2025 | 25,476.00 | 25,585.00 | 25,070.00 | 25,097.00 | 25,097.00 | -1.44% | 384,815 |
| Aug 22, 2025 | 25,132.00 | 25,534.00 | 25,125.00 | 25,463.00 | 25,463.00 | 1.51% | 313,515 |
| Aug 21, 2025 | 25,600.00 | 25,600.00 | 24,876.00 | 25,083.00 | 25,083.00 | -0.68% | 843,460 |
| Aug 20, 2025 | 25,056.00 | 25,328.00 | 24,995.00 | 25,255.00 | 25,255.00 | -1.32% | 353,242 |
| Aug 19, 2025 | 25,103.00 | 25,649.00 | 25,100.00 | 25,592.00 | 25,109.55 | 1.79% | 632,341 |
| Aug 18, 2025 | 25,750.00 | 25,750.00 | 25,102.00 | 25,141.00 | 24,667.05 | -1.80% | 1,202,401 |
| Aug 15, 2025 | 25,433.00 | 25,752.00 | 25,433.00 | 25,603.00 | 25,120.34 | 0.67% | 1,330,960 |
| Aug 14, 2025 | 25,361.00 | 25,508.00 | 25,280.00 | 25,433.00 | 24,953.54 | 0.29% | 2,334,766 |
| Aug 13, 2025 | 25,466.00 | 25,578.00 | 25,232.00 | 25,360.00 | 24,881.92 | -0.12% | 691,792 |
| Aug 12, 2025 | 25,830.00 | 25,830.00 | 25,094.00 | 25,391.00 | 24,912.34 | 0.81% | 1,733,748 |