Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,818
+587 (3.62%)
At close: Jul 17, 2026
JSE:MNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16,300.00 | 17,080.00 | 16,300.00 | 16,818.00 | 16,818.00 | 3.62% | 610,561 |
| Jul 16, 2026 | 15,618.00 | 16,243.00 | 15,578.00 | 16,231.00 | 16,231.00 | 4.22% | 347,657 |
| Jul 15, 2026 | 15,380.00 | 15,660.00 | 15,321.00 | 15,574.00 | 15,574.00 | 1.55% | 937,076 |
| Jul 14, 2026 | 15,474.00 | 15,589.00 | 15,323.00 | 15,336.00 | 15,336.00 | -0.16% | 570,340 |
| Jul 13, 2026 | 15,415.00 | 15,523.00 | 15,361.00 | 15,361.00 | 15,361.00 | -1.31% | 426,513 |
| Jul 10, 2026 | 15,304.00 | 15,734.00 | 15,057.00 | 15,565.00 | 15,565.00 | 2.81% | 493,355 |
| Jul 9, 2026 | 15,179.00 | 15,282.00 | 14,849.00 | 15,140.00 | 15,140.00 | 0.26% | 330,785 |
| Jul 8, 2026 | 15,360.00 | 15,360.00 | 15,012.00 | 15,100.00 | 15,100.00 | -1.77% | 410,521 |
| Jul 7, 2026 | 15,271.00 | 15,560.00 | 15,271.00 | 15,372.00 | 15,372.00 | 0.47% | 152,630 |
| Jul 6, 2026 | 15,150.00 | 15,549.00 | 15,150.00 | 15,300.00 | 15,300.00 | -0.96% | 379,702 |
| Jul 3, 2026 | 15,100.00 | 15,448.00 | 15,100.00 | 15,448.00 | 15,448.00 | 2.65% | 154,536 |
| Jul 2, 2026 | 14,897.00 | 15,119.00 | 14,891.00 | 15,049.00 | 15,049.00 | 2.06% | 183,686 |
| Jul 1, 2026 | 14,817.00 | 14,828.00 | 14,550.00 | 14,745.00 | 14,745.00 | -1.34% | 792,482 |
| Jun 30, 2026 | 15,254.00 | 15,430.00 | 14,850.00 | 14,945.00 | 14,945.00 | -3.28% | 582,777 |
| Jun 29, 2026 | 15,567.00 | 15,628.00 | 15,410.00 | 15,452.00 | 15,452.00 | 1.98% | 204,002 |
| Jun 26, 2026 | 15,595.00 | 15,616.00 | 15,152.00 | 15,152.00 | 15,152.00 | -3.68% | 684,152 |
| Jun 25, 2026 | 15,441.00 | 15,768.00 | 15,294.00 | 15,731.00 | 15,731.00 | 2.18% | 887,910 |
| Jun 24, 2026 | 15,613.00 | 15,733.00 | 15,360.00 | 15,396.00 | 15,396.00 | -0.03% | 660,670 |
| Jun 23, 2026 | 15,200.00 | 15,727.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.19% | 230,681 |
| Jun 22, 2026 | 15,700.00 | 15,700.00 | 15,187.00 | 15,585.00 | 15,585.00 | -1.36% | 1,449,070 |
| Jun 19, 2026 | 15,351.00 | 16,058.00 | 15,351.00 | 15,800.00 | 15,800.00 | 0.32% | 1,152,007 |
| Jun 18, 2026 | 15,696.00 | 15,826.00 | 15,359.00 | 15,750.00 | 15,750.00 | -0.34% | 1,203,357 |
| Jun 17, 2026 | 15,961.00 | 15,979.00 | 15,717.00 | 15,804.00 | 15,804.00 | -1.16% | 998,519 |
| Jun 15, 2026 | 15,695.00 | 16,328.00 | 15,695.00 | 15,989.00 | 15,989.00 | 1.89% | 797,962 |
| Jun 12, 2026 | 15,805.00 | 15,869.00 | 15,600.00 | 15,693.00 | 15,693.00 | 0.80% | 910,610 |
| Jun 11, 2026 | 15,800.00 | 15,891.00 | 15,526.00 | 15,569.00 | 15,569.00 | -1.96% | 668,360 |
| Jun 10, 2026 | 16,307.00 | 16,382.00 | 15,747.00 | 15,880.00 | 15,880.00 | -2.22% | 1,423,884 |
| Jun 9, 2026 | 16,359.00 | 16,390.00 | 16,114.00 | 16,241.00 | 16,241.00 | -1.33% | 1,414,409 |
| Jun 8, 2026 | 15,951.00 | 16,460.00 | 15,951.00 | 16,460.00 | 16,460.00 | 0.23% | 410,240 |
| Jun 5, 2026 | 16,617.00 | 16,632.00 | 16,330.00 | 16,422.00 | 16,422.00 | 0.18% | 1,745,535 |
| Jun 4, 2026 | 16,316.00 | 16,579.00 | 16,266.00 | 16,392.00 | 16,392.00 | 0.87% | 1,466,341 |
| Jun 3, 2026 | 16,129.00 | 16,312.00 | 16,082.00 | 16,250.00 | 16,250.00 | 0.53% | 356,487 |
| Jun 2, 2026 | 16,136.00 | 16,301.00 | 15,952.00 | 16,164.00 | 16,164.00 | 0.17% | 384,644 |
| Jun 1, 2026 | 16,498.00 | 16,605.00 | 16,122.00 | 16,136.00 | 16,136.00 | -3.05% | 181,664 |
| May 29, 2026 | 16,553.00 | 16,762.00 | 16,511.00 | 16,644.00 | 16,644.00 | 1.17% | 261,654 |
| May 28, 2026 | 16,791.00 | 16,830.00 | 16,417.00 | 16,452.00 | 16,452.00 | -2.47% | 317,345 |
| May 27, 2026 | 16,558.00 | 17,049.00 | 16,558.00 | 16,868.00 | 16,868.00 | 1.22% | 435,366 |
| May 26, 2026 | 16,376.00 | 16,682.00 | 16,301.00 | 16,664.00 | 16,664.00 | -1.10% | 1,276,665 |
| May 25, 2026 | 16,246.00 | 16,913.00 | 16,246.00 | 16,849.00 | 16,849.00 | 3.72% | 727,677 |
| May 22, 2026 | 16,224.00 | 16,338.00 | 16,188.00 | 16,244.00 | 16,244.00 | 0.33% | 280,529 |
| May 21, 2026 | 16,200.00 | 16,477.00 | 16,117.00 | 16,190.00 | 16,190.00 | -0.65% | 472,986 |
| May 20, 2026 | 16,300.00 | 16,448.00 | 16,145.00 | 16,296.00 | 16,296.00 | -0.34% | 689,529 |
| May 19, 2026 | 16,500.00 | 16,669.00 | 16,292.00 | 16,352.00 | 16,352.00 | -1.45% | 1,502,756 |
| May 18, 2026 | 16,550.00 | 16,746.00 | 16,301.00 | 16,593.00 | 16,593.00 | -1.13% | 308,873 |
| May 15, 2026 | 17,006.00 | 17,010.00 | 16,665.00 | 16,783.00 | 16,783.00 | -1.53% | 821,268 |
| May 14, 2026 | 16,842.00 | 17,087.00 | 16,842.00 | 17,044.00 | 17,044.00 | 1.33% | 748,296 |
| May 13, 2026 | 16,850.00 | 16,949.00 | 16,750.00 | 16,820.00 | 16,820.00 | -1.06% | 441,207 |
| May 12, 2026 | 17,025.00 | 17,206.00 | 16,951.00 | 17,000.00 | 17,000.00 | -1.01% | 472,177 |
| May 11, 2026 | 17,278.00 | 17,455.00 | 17,121.00 | 17,173.00 | 17,173.00 | -1.75% | 526,840 |
| May 8, 2026 | 17,426.00 | 17,567.00 | 17,250.00 | 17,478.00 | 17,478.00 | -0.13% | 1,000,585 |