Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,621
-133 (-0.71%)
Last updated: Aug 20, 2026, 9:18 AM SAST
JSE:MNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 18,668.00 | 18,762.00 | 18,586.00 | 18,621.00 | - | -0.71% | 7,572 |
| Aug 19, 2026 | 19,499.00 | 19,499.00 | 18,561.00 | 18,754.00 | 18,754.00 | -0.59% | 518,659 |
| Aug 18, 2026 | 19,027.00 | 19,186.00 | 18,981.00 | 19,045.00 | 18,865.60 | 0.38% | 328,376 |
| Aug 17, 2026 | 19,154.00 | 19,260.00 | 18,972.00 | 18,972.00 | 18,793.29 | -1.32% | 292,849 |
| Aug 14, 2026 | 19,430.00 | 19,529.00 | 19,097.00 | 19,225.00 | 19,043.91 | -1.02% | 427,613 |
| Aug 13, 2026 | 19,820.00 | 19,820.00 | 19,363.00 | 19,423.00 | 19,240.04 | - | 587,913 |
| Aug 12, 2026 | 19,597.00 | 19,737.00 | 19,364.00 | 19,423.00 | 19,240.04 | -1.56% | 466,283 |
| Aug 11, 2026 | 19,556.00 | 20,059.00 | 19,556.00 | 19,730.00 | 19,544.15 | -1.84% | 621,282 |
| Aug 7, 2026 | 19,581.00 | 20,135.00 | 19,581.00 | 20,100.00 | 19,910.67 | 0.79% | 483,825 |
| Aug 6, 2026 | 20,042.00 | 20,565.00 | 19,925.00 | 19,942.00 | 19,754.16 | 0.01% | 651,538 |
| Aug 5, 2026 | 20,300.00 | 20,352.00 | 19,924.00 | 19,941.00 | 19,753.16 | -1.33% | 1,185,615 |
| Aug 4, 2026 | 19,670.00 | 20,222.00 | 19,648.00 | 20,210.00 | 20,019.63 | 2.26% | 389,880 |
| Aug 3, 2026 | 19,899.00 | 20,386.00 | 19,763.00 | 19,763.00 | 19,576.84 | -0.24% | 906,555 |
| Jul 31, 2026 | 20,000.00 | 20,000.00 | 19,026.00 | 19,810.00 | 19,623.40 | 1.85% | 681,930 |
| Jul 30, 2026 | 17,925.00 | 20,222.00 | 17,924.00 | 19,450.00 | 19,266.79 | 12.27% | 2,976,246 |
| Jul 29, 2026 | 17,500.00 | 17,526.00 | 17,171.00 | 17,325.00 | 17,161.81 | 1.10% | 640,808 |
| Jul 28, 2026 | 17,380.00 | 17,380.00 | 16,881.00 | 17,137.00 | 16,975.58 | 0.57% | 611,745 |
| Jul 27, 2026 | 16,500.00 | 17,193.00 | 16,451.00 | 17,040.00 | 16,879.49 | 4.98% | 1,187,954 |
| Jul 24, 2026 | 16,204.00 | 16,514.00 | 16,204.00 | 16,232.00 | 16,079.10 | 1.32% | 651,849 |
| Jul 23, 2026 | 15,961.00 | 16,173.00 | 15,600.00 | 16,020.00 | 15,869.10 | -1.94% | 939,599 |
| Jul 22, 2026 | 16,103.00 | 16,425.00 | 15,813.00 | 16,337.00 | 16,183.11 | 2.70% | 1,902,146 |
| Jul 21, 2026 | 16,100.00 | 16,180.00 | 15,883.00 | 15,908.00 | 15,758.15 | -1.54% | 665,889 |
| Jul 20, 2026 | 16,805.00 | 16,805.00 | 16,118.00 | 16,156.00 | 16,003.82 | -3.94% | 424,148 |
| Jul 17, 2026 | 16,300.00 | 17,080.00 | 16,300.00 | 16,818.00 | 16,659.58 | 3.62% | 610,561 |
| Jul 16, 2026 | 15,618.00 | 16,243.00 | 15,578.00 | 16,231.00 | 16,078.11 | 4.22% | 355,196 |
| Jul 15, 2026 | 15,380.00 | 15,660.00 | 15,321.00 | 15,574.00 | 15,427.30 | 1.55% | 937,076 |
| Jul 14, 2026 | 15,474.00 | 15,589.00 | 15,323.00 | 15,336.00 | 15,191.54 | -0.16% | 570,340 |
| Jul 13, 2026 | 15,415.00 | 15,523.00 | 15,361.00 | 15,361.00 | 15,216.31 | -1.31% | 426,513 |
| Jul 10, 2026 | 15,304.00 | 15,734.00 | 15,057.00 | 15,565.00 | 15,418.38 | 2.81% | 493,355 |
| Jul 9, 2026 | 15,179.00 | 15,282.00 | 14,849.00 | 15,140.00 | 14,997.39 | 0.26% | 330,785 |
| Jul 8, 2026 | 15,360.00 | 15,360.00 | 15,012.00 | 15,100.00 | 14,957.76 | -1.77% | 410,521 |
| Jul 7, 2026 | 15,271.00 | 15,560.00 | 15,271.00 | 15,372.00 | 15,227.20 | 0.47% | 152,630 |
| Jul 6, 2026 | 15,150.00 | 15,549.00 | 15,150.00 | 15,300.00 | 15,155.88 | -0.96% | 379,702 |
| Jul 3, 2026 | 15,100.00 | 15,448.00 | 15,100.00 | 15,448.00 | 15,302.49 | 2.65% | 210,383 |
| Jul 2, 2026 | 14,897.00 | 15,119.00 | 14,891.00 | 15,049.00 | 14,907.25 | 2.06% | 183,686 |
| Jul 1, 2026 | 14,817.00 | 14,828.00 | 14,550.00 | 14,745.00 | 14,606.11 | -1.34% | 792,482 |
| Jun 30, 2026 | 15,254.00 | 15,430.00 | 14,850.00 | 14,945.00 | 14,804.22 | -3.28% | 582,777 |
| Jun 29, 2026 | 15,567.00 | 15,628.00 | 15,410.00 | 15,452.00 | 15,306.45 | 1.98% | 207,831 |
| Jun 26, 2026 | 15,595.00 | 15,616.00 | 15,152.00 | 15,152.00 | 15,009.28 | -3.68% | 723,404 |
| Jun 25, 2026 | 15,441.00 | 15,768.00 | 15,294.00 | 15,731.00 | 15,582.82 | 2.18% | 887,910 |
| Jun 24, 2026 | 15,613.00 | 15,733.00 | 15,360.00 | 15,396.00 | 15,250.98 | -0.03% | 660,670 |
| Jun 23, 2026 | 15,200.00 | 15,727.00 | 15,200.00 | 15,400.00 | 15,254.94 | -1.19% | 230,681 |
| Jun 22, 2026 | 15,700.00 | 15,700.00 | 15,187.00 | 15,585.00 | 15,438.20 | -1.36% | 1,449,070 |
| Jun 19, 2026 | 15,351.00 | 16,058.00 | 15,351.00 | 15,800.00 | 15,651.17 | 0.32% | 1,152,007 |
| Jun 18, 2026 | 15,696.00 | 15,826.00 | 15,359.00 | 15,750.00 | 15,601.64 | -0.34% | 1,203,357 |
| Jun 17, 2026 | 15,961.00 | 15,979.00 | 15,717.00 | 15,804.00 | 15,655.13 | -1.16% | 998,519 |
| Jun 15, 2026 | 15,695.00 | 16,328.00 | 15,695.00 | 15,989.00 | 15,838.39 | 1.89% | 797,962 |
| Jun 12, 2026 | 15,805.00 | 15,869.00 | 15,600.00 | 15,693.00 | 15,545.18 | 0.80% | 910,610 |
| Jun 11, 2026 | 15,800.00 | 15,891.00 | 15,526.00 | 15,569.00 | 15,422.35 | -1.96% | 668,360 |
| Jun 10, 2026 | 16,307.00 | 16,382.00 | 15,747.00 | 15,880.00 | 15,730.42 | -2.22% | 1,423,884 |