Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,562
-113 (-0.48%)
At close: Sep 30, 2025
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 25,548.00 | 25,829.00 | 25,131.00 | 25,188.00 | 24,713.16 | -1.04% | 544,114 |
| Aug 8, 2025 | 25,226.00 | 25,462.00 | 25,155.00 | 25,452.00 | 24,972.19 | 0.68% | 1,182,043 |
| Aug 7, 2025 | 25,100.00 | 25,481.00 | 24,844.00 | 25,279.00 | 24,802.45 | 0.60% | 3,652,892 |
| Aug 6, 2025 | 25,399.00 | 25,688.00 | 25,094.00 | 25,129.00 | 24,655.28 | -0.53% | 2,651,414 |
| Aug 5, 2025 | 24,851.00 | 25,428.00 | 24,738.00 | 25,263.00 | 24,786.75 | 1.68% | 1,211,552 |
| Aug 4, 2025 | 24,950.00 | 25,150.00 | 24,589.00 | 24,845.00 | 24,376.63 | -0.27% | 1,851,337 |
| Aug 1, 2025 | 24,750.00 | 25,210.00 | 24,501.00 | 24,912.00 | 24,442.37 | 0.41% | 4,485,783 |
| Jul 31, 2025 | 28,000.00 | 28,000.00 | 24,811.00 | 24,811.00 | 24,343.27 | -10.50% | 5,095,301 |
| Jul 30, 2025 | 27,908.00 | 28,045.00 | 27,678.00 | 27,723.00 | 27,200.37 | -0.84% | 537,885 |
| Jul 29, 2025 | 28,422.00 | 28,555.00 | 27,958.00 | 27,958.00 | 27,430.94 | -1.50% | 364,445 |
| Jul 28, 2025 | 27,744.00 | 28,915.00 | 27,744.00 | 28,385.00 | 27,849.89 | 0.22% | 359,117 |
| Jul 25, 2025 | 28,065.00 | 28,455.00 | 27,915.00 | 28,324.00 | 27,790.04 | 0.87% | 999,710 |
| Jul 24, 2025 | 27,982.00 | 28,168.00 | 27,575.00 | 28,080.00 | 27,550.64 | 1.34% | 758,673 |
| Jul 23, 2025 | 27,297.00 | 27,858.00 | 27,270.00 | 27,709.00 | 27,186.64 | 2.63% | 1,520,444 |
| Jul 22, 2025 | 27,300.00 | 27,340.00 | 26,780.00 | 27,000.00 | 26,491.00 | -1.42% | 913,427 |