Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,365
-113 (-0.65%)
Last updated: May 11, 2026, 3:06 PM SAST
JSE:MNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17,278.00 | 17,455.00 | 17,233.00 | 17,342.00 | - | -0.78% | 188,901 |
| May 8, 2026 | 17,426.00 | 17,567.00 | 17,250.00 | 17,478.00 | 17,478.00 | -0.13% | 1,000,585 |
| May 7, 2026 | 18,028.00 | 18,264.00 | 17,439.00 | 17,501.00 | 17,501.00 | -2.97% | 278,678 |
| May 6, 2026 | 17,850.00 | 18,145.00 | 17,716.00 | 18,036.00 | 18,036.00 | 1.46% | 736,859 |
| May 5, 2026 | 17,600.00 | 17,828.00 | 17,414.00 | 17,776.00 | 17,776.00 | 2.52% | 1,035,178 |
| May 4, 2026 | 17,359.00 | 17,577.00 | 17,222.00 | 17,339.00 | 17,339.00 | -0.12% | 524,490 |
| Apr 30, 2026 | 17,220.00 | 17,576.00 | 17,000.00 | 17,359.00 | 17,359.00 | 2.29% | 669,590 |
| Apr 29, 2026 | 16,680.00 | 16,970.00 | 16,464.00 | 16,970.00 | 16,970.00 | 3.28% | 1,114,628 |
| Apr 28, 2026 | 16,456.00 | 16,754.00 | 16,390.00 | 16,431.00 | 16,431.00 | -2.51% | 1,541,234 |
| Apr 24, 2026 | 18,372.00 | 18,506.00 | 16,819.00 | 16,854.00 | 16,854.00 | -9.45% | 1,827,433 |
| Apr 23, 2026 | 18,630.00 | 18,737.00 | 18,504.00 | 18,612.00 | 18,612.00 | -0.10% | 178,196 |
| Apr 22, 2026 | 18,697.00 | 18,838.00 | 18,552.00 | 18,630.00 | 18,630.00 | -1.03% | 524,179 |
| Apr 21, 2026 | 18,919.00 | 19,067.00 | 18,750.00 | 18,823.00 | 18,823.00 | -0.51% | 520,664 |
| Apr 20, 2026 | 19,499.00 | 19,499.00 | 18,737.00 | 18,919.00 | 18,919.00 | -0.64% | 282,042 |
| Apr 17, 2026 | 18,900.00 | 19,126.00 | 18,787.00 | 19,040.00 | 19,040.00 | 0.19% | 503,426 |
| Apr 16, 2026 | 19,220.00 | 19,314.00 | 18,930.00 | 19,004.00 | 19,004.00 | -0.78% | 621,262 |
| Apr 15, 2026 | 19,237.00 | 19,286.00 | 18,964.00 | 19,153.00 | 19,153.00 | 0.19% | 821,061 |
| Apr 14, 2026 | 19,169.00 | 19,318.00 | 18,980.00 | 19,117.00 | 19,117.00 | 0.91% | 711,791 |
| Apr 13, 2026 | 19,051.00 | 19,058.00 | 18,854.00 | 18,945.00 | 18,945.00 | -0.66% | 707,300 |
| Apr 10, 2026 | 18,843.00 | 19,272.00 | 18,800.00 | 19,070.00 | 19,070.00 | 1.34% | 953,913 |
| Apr 9, 2026 | 19,276.00 | 19,318.00 | 18,801.00 | 18,818.00 | 18,818.00 | -2.56% | 471,958 |
| Apr 8, 2026 | 19,227.00 | 19,412.00 | 19,012.00 | 19,313.00 | 19,313.00 | 2.19% | 939,892 |
| Apr 7, 2026 | 19,042.00 | 19,444.00 | 18,874.00 | 18,900.00 | 18,900.00 | -0.80% | 1,426,188 |
| Apr 2, 2026 | 19,399.00 | 19,399.00 | 18,781.00 | 19,052.00 | 19,052.00 | 0.42% | 605,290 |
| Apr 1, 2026 | 19,318.00 | 19,326.00 | 18,794.00 | 18,972.00 | 18,972.00 | -1.00% | 1,253,562 |
| Mar 31, 2026 | 19,500.00 | 19,500.00 | 19,127.00 | 19,164.00 | 19,164.00 | 0.65% | 737,814 |
| Mar 30, 2026 | 18,611.00 | 19,224.00 | 18,611.00 | 19,041.00 | 19,041.00 | -1.19% | 479,630 |
| Mar 27, 2026 | 19,739.00 | 19,739.00 | 19,271.00 | 19,271.00 | 19,271.00 | -1.87% | 703,053 |
| Mar 26, 2026 | 19,200.00 | 19,704.00 | 19,200.00 | 19,639.00 | 19,639.00 | 1.04% | 1,347,604 |
| Mar 25, 2026 | 18,899.00 | 19,439.00 | 18,770.00 | 19,436.00 | 19,436.00 | 3.17% | 1,143,027 |
| Mar 24, 2026 | 18,700.00 | 18,853.00 | 18,393.00 | 18,839.00 | 18,745.62 | 1.63% | 977,106 |
| Mar 23, 2026 | 18,001.00 | 18,585.00 | 17,739.00 | 18,537.00 | 18,445.12 | 0.82% | 1,756,635 |
| Mar 20, 2026 | 18,232.00 | 18,449.00 | 18,030.00 | 18,386.00 | 18,294.87 | 1.13% | 7,022,582 |
| Mar 19, 2026 | 18,533.00 | 18,586.00 | 18,017.00 | 18,180.00 | 18,089.89 | -1.71% | 3,275,819 |
| Mar 18, 2026 | 18,204.00 | 18,835.00 | 18,204.00 | 18,497.00 | 18,405.32 | -0.70% | 633,766 |
| Mar 17, 2026 | 18,310.00 | 18,678.00 | 18,310.00 | 18,627.00 | 18,534.67 | 1.22% | 671,401 |
| Mar 16, 2026 | 18,400.00 | 18,575.00 | 18,216.00 | 18,403.00 | 18,311.78 | 0.30% | 1,393,613 |
| Mar 13, 2026 | 18,942.00 | 18,942.00 | 18,283.00 | 18,348.00 | 18,257.05 | -2.77% | 1,471,335 |
| Mar 12, 2026 | 18,131.00 | 19,074.00 | 18,131.00 | 18,870.00 | 18,776.47 | 1.93% | 935,016 |
| Mar 11, 2026 | 18,616.00 | 18,616.00 | 18,105.00 | 18,512.00 | 18,420.24 | 0.91% | 971,802 |
| Mar 10, 2026 | 18,200.00 | 18,456.00 | 18,070.00 | 18,345.00 | 18,254.07 | -0.24% | 867,614 |
| Mar 9, 2026 | 18,349.00 | 18,758.00 | 18,253.00 | 18,390.00 | 18,298.85 | -2.05% | 735,933 |
| Mar 6, 2026 | 19,308.00 | 19,308.00 | 18,772.00 | 18,774.00 | 18,680.94 | -1.01% | 1,464,507 |
| Mar 5, 2026 | 18,352.00 | 19,213.00 | 18,352.00 | 18,966.00 | 18,871.99 | 3.36% | 1,938,372 |
| Mar 4, 2026 | 18,200.00 | 18,549.00 | 18,061.00 | 18,350.00 | 18,259.04 | 1.21% | 1,233,438 |
| Mar 3, 2026 | 18,322.00 | 18,442.00 | 17,735.00 | 18,130.00 | 18,040.14 | -1.05% | 1,548,993 |
| Mar 2, 2026 | 18,808.00 | 19,139.00 | 18,322.00 | 18,322.00 | 18,231.18 | -3.01% | 2,280,794 |
| Feb 27, 2026 | 18,908.00 | 19,049.00 | 18,815.00 | 18,890.00 | 18,796.37 | - | 1,204,302 |
| Feb 26, 2026 | 18,949.00 | 19,026.00 | 18,787.00 | 18,890.00 | 18,796.37 | -0.13% | 3,130,096 |
| Feb 25, 2026 | 19,224.00 | 19,379.00 | 18,748.00 | 18,915.00 | 18,821.24 | -3.98% | 613,732 |