Mondi plc (MNODF)
OTCMKTS
· Delayed Price · Currency is USD
16.18
+0.13 (0.81%)
May 14, 2025, 4:00 PM EDT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - | - |
| May 15, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - | - |
| May 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.81% | 7,527 |
| May 13, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 6.64% | 279 |
| May 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| May 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 2,215 |
| May 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| May 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| May 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| May 5, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 10.66% | 1,070 |
| May 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 27 |
| May 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 28 |
| Apr 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 4,958 |
| Apr 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -9.33% | 110 |
| Apr 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,815 |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -9.26% | 108 |
| Mar 27, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | 72 |
| Mar 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 24, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 20, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | 97 |
| Mar 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 18, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 14, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 13, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | 77 |
| Mar 12, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | 67 |
| Mar 11, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Mar 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 8.68% | 400 |