Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,644
+192 (1.17%)
At close: May 29, 2026
JSE:MNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 3.68% | 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 |