Mondi plc (JSE:MNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,224
-426 (-2.41%)
Nov 6, 2026, 5:00 PM SAST
JSE:MNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17,499.00 | 17,499.00 | 17,020.00 | 17,224.00 | 17,224.00 | -2.41% | 350,913 |
| Nov 5, 2026 | 17,120.00 | 18,015.00 | 17,119.00 | 17,650.00 | 17,650.00 | 3.79% | 777,868 |
| Nov 3, 2026 | 17,200.00 | 17,308.00 | 16,741.00 | 17,006.00 | 17,006.00 | -0.36% | 1,047,796 |
| Nov 2, 2026 | 17,200.00 | 17,200.00 | 16,539.00 | 17,068.00 | 17,068.00 | 1.27% | 704,657 |
| Oct 30, 2026 | 16,250.00 | 17,060.00 | 16,250.00 | 16,854.00 | 16,854.00 | -0.61% | 658,892 |
| Oct 29, 2026 | 16,620.00 | 17,030.00 | 16,263.00 | 16,958.00 | 16,958.00 | 0.19% | 621,002 |
| Oct 28, 2026 | 16,560.00 | 17,218.00 | 16,560.00 | 16,925.00 | 16,925.00 | -0.45% | 318,161 |
| Oct 27, 2026 | 16,811.00 | 17,178.00 | 16,742.00 | 17,001.00 | 17,001.00 | 1.20% | 239,615 |
| Oct 26, 2026 | 16,344.00 | 16,799.00 | 16,344.00 | 16,799.00 | 16,799.00 | 2.25% | 138,820 |
| Oct 23, 2026 | 16,423.00 | 16,559.00 | 16,226.00 | 16,430.00 | 16,430.00 | -0.23% | 185,726 |
| Oct 22, 2026 | 16,304.00 | 16,572.00 | 16,193.00 | 16,468.00 | 16,468.00 | 1.45% | 226,012 |
| Oct 21, 2026 | 16,299.00 | 16,448.00 | 16,212.00 | 16,233.00 | 16,233.00 | -1.25% | 220,812 |
| Oct 20, 2026 | 16,160.00 | 16,512.00 | 16,160.00 | 16,439.00 | 16,439.00 | 0.02% | 231,852 |
| Oct 19, 2026 | 16,425.00 | 16,459.00 | 16,160.00 | 16,435.00 | 16,435.00 | 0.06% | 669,702 |
| Oct 16, 2026 | 16,580.00 | 16,580.00 | 16,207.00 | 16,425.00 | 16,425.00 | 0.59% | 397,788 |
| Oct 15, 2026 | 17,369.00 | 17,369.00 | 15,756.00 | 16,329.00 | 16,329.00 | -9.07% | 1,864,945 |
| Oct 14, 2026 | 17,001.00 | 18,134.00 | 17,001.00 | 17,958.00 | 17,958.00 | 2.38% | 406,004 |
| Oct 13, 2026 | 17,374.00 | 17,757.00 | 17,374.00 | 17,540.00 | 17,540.00 | 1.68% | 797,774 |
| Oct 12, 2026 | 17,229.00 | 17,326.00 | 17,026.00 | 17,250.00 | 17,250.00 | 0.29% | 446,949 |
| Oct 9, 2026 | 17,249.00 | 17,380.00 | 16,929.00 | 17,200.00 | 17,200.00 | 1.65% | 387,199 |
| Oct 8, 2026 | 17,349.00 | 17,349.00 | 16,796.00 | 16,921.00 | 16,921.00 | -1.18% | 765,926 |
| Oct 7, 2026 | 17,000.00 | 17,464.00 | 17,000.00 | 17,123.00 | 17,123.00 | -1.73% | 798,645 |
| Oct 6, 2026 | 17,000.00 | 17,456.00 | 17,000.00 | 17,425.00 | 17,425.00 | 1.43% | 1,020,728 |
| Oct 5, 2026 | 17,565.00 | 17,565.00 | 17,155.00 | 17,179.00 | 17,179.00 | -1.85% | 577,470 |
| Oct 2, 2026 | 17,859.00 | 17,859.00 | 17,453.00 | 17,503.00 | 17,503.00 | -0.34% | 510,777 |
| Oct 1, 2026 | 17,591.00 | 17,979.00 | 17,456.00 | 17,563.00 | 17,563.00 | -0.64% | 493,168 |
| Sep 30, 2026 | 17,450.00 | 17,796.00 | 17,449.00 | 17,677.00 | 17,677.00 | 1.73% | 937,568 |
| Sep 29, 2026 | 17,549.00 | 17,580.00 | 17,316.00 | 17,376.00 | 17,376.00 | -1.03% | 716,655 |
| Sep 28, 2026 | 17,824.00 | 18,108.00 | 17,530.00 | 17,557.00 | 17,557.00 | -1.43% | 1,527,583 |
| Sep 25, 2026 | 17,998.00 | 17,998.00 | 17,638.00 | 17,811.00 | 17,811.00 | -1.32% | 455,439 |
| Sep 23, 2026 | 18,211.00 | 18,504.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.88% | 384,879 |
| Sep 22, 2026 | 18,254.00 | 18,408.00 | 18,211.00 | 18,211.00 | 18,211.00 | 0.06% | 203,982 |
| Sep 21, 2026 | 18,049.00 | 18,501.00 | 18,049.00 | 18,200.00 | 18,200.00 | 0.84% | 171,319 |
| Sep 18, 2026 | 18,470.00 | 18,554.00 | 18,049.00 | 18,049.00 | 18,049.00 | -1.69% | 1,575,517 |
| Sep 17, 2026 | 17,655.00 | 18,483.00 | 17,655.00 | 18,359.00 | 18,359.00 | 0.76% | 342,580 |
| Sep 16, 2026 | 17,601.00 | 18,258.00 | 17,601.00 | 18,221.00 | 18,221.00 | -0.63% | 408,046 |
| Sep 15, 2026 | 18,129.00 | 18,389.00 | 17,752.00 | 18,336.00 | 18,336.00 | 3.35% | 484,420 |
| Sep 14, 2026 | 17,875.00 | 18,089.00 | 17,741.00 | 17,741.00 | 17,741.00 | -1.55% | 468,068 |
| Sep 11, 2026 | 18,319.00 | 18,319.00 | 17,897.00 | 18,020.00 | 18,020.00 | -0.18% | 551,519 |
| Sep 10, 2026 | 17,943.00 | 18,204.00 | 17,920.00 | 18,053.00 | 18,053.00 | 0.50% | 335,406 |
| Sep 9, 2026 | 18,300.00 | 18,470.00 | 17,912.00 | 17,964.00 | 17,964.00 | -1.82% | 645,241 |
| Sep 8, 2026 | 17,937.00 | 18,522.00 | 17,937.00 | 18,297.00 | 18,297.00 | 0.80% | 2,245,619 |
| Sep 7, 2026 | 18,151.00 | 18,474.00 | 18,081.00 | 18,152.00 | 18,152.00 | -1.54% | 1,048,386 |
| Sep 4, 2026 | 17,946.00 | 18,582.00 | 17,946.00 | 18,436.00 | 18,436.00 | 2.48% | 258,389 |
| Sep 3, 2026 | 18,351.00 | 18,633.00 | 17,937.00 | 17,990.00 | 17,990.00 | -2.96% | 1,014,757 |
| Sep 2, 2026 | 18,800.00 | 18,800.00 | 18,386.00 | 18,538.00 | 18,538.00 | 0.09% | 281,850 |
| Sep 1, 2026 | 18,850.00 | 19,042.00 | 18,510.00 | 18,521.00 | 18,521.00 | -1.50% | 331,037 |
| Aug 31, 2026 | 18,977.00 | 19,133.00 | 18,804.00 | 18,804.00 | 18,804.00 | -1.64% | 50,041 |
| Aug 28, 2026 | 18,716.00 | 19,466.00 | 18,716.00 | 19,117.00 | 19,117.00 | 0.61% | 163,847 |
| Aug 27, 2026 | 18,400.00 | 19,147.00 | 18,400.00 | 19,002.00 | 19,002.00 | 1.80% | 142,224 |