Mondi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	28.74	29.04	28.64	29.04	29.04	0.76%	6,911
Aug 20, 2025	28.90	29.09	28.58	28.82	28.82	-0.52%	8,189
Aug 19, 2025	28.91	29.00	28.86	28.97	28.97	1.54%	9,391
Aug 18, 2025	28.56	28.56	28.10	28.53	28.53	-1.52%	9,861
Aug 15, 2025	29.18	29.18	28.58	28.97	28.97	0.77%	6,506
Aug 14, 2025	29.57	29.57	28.67	28.75	28.75	0.44%	8,876
Aug 13, 2025	29.01	29.04	28.44	28.63	28.63	-0.29%	2,390
Aug 12, 2025	28.57	29.05	28.56	28.71	28.71	1.56%	13,554
Aug 11, 2025	28.54	28.67	28.13	28.27	28.27	-3.00%	10,675
Aug 8, 2025	28.58	29.16	28.57	29.14	29.14	2.43%	7,973
Aug 7, 2025	28.55	28.78	28.18	28.45	28.45	0.53%	12,508
Aug 6, 2025	28.35	28.49	27.99	28.30	28.30	-0.14%	8,759
Aug 5, 2025	27.30	28.46	27.30	28.34	28.34	3.33%	22,963
Aug 4, 2025	27.64	27.77	27.26	27.43	27.43	-1.55%	12,884
Aug 1, 2025	27.86	28.01	27.56	27.86	27.86	2.53%	10,729
Jul 31, 2025	28.14	28.18	27.02	27.17	27.17	-12.89%	17,577
Jul 30, 2025	31.27	31.28	30.89	31.19	31.19	-1.02%	8,565
Jul 29, 2025	31.66	31.66	31.38	31.51	31.51	-2.06%	4,074
Jul 28, 2025	31.84	32.20	31.84	32.17	32.17	-0.80%	3,017
Jul 25, 2025	32.16	32.43	32.13	32.43	32.43	1.25%	3,016
Jul 24, 2025	32.10	32.13	31.78	32.03	32.03	-0.06%	3,427
Jul 23, 2025	31.81	32.12	31.81	32.05	32.05	1.84%	2,756
Jul 22, 2025	30.92	31.47	30.92	31.47	31.47	1.35%	3,057
Jul 21, 2025	30.94	31.27	30.83	31.05	31.05	1.14%	3,126
Jul 18, 2025	30.18	30.70	30.18	30.70	30.70	-2.66%	2,910
Jul 17, 2025	31.40	31.66	31.31	31.54	31.54	-1.47%	16,740
Jul 16, 2025	31.98	32.35	31.55	32.01	32.01	-0.47%	5,552
Jul 15, 2025	32.00	32.17	31.94	32.16	32.16	-0.99%	2,719
Jul 14, 2025	32.22	32.50	32.01	32.48	32.48	0.25%	4,277
Jul 11, 2025	32.39	32.48	32.12	32.40	32.40	-2.09%	8,121
Jul 10, 2025	32.75	33.09	32.75	33.09	33.09	1.63%	5,593
Jul 9, 2025	32.32	32.62	32.32	32.56	32.56	0.06%	2,689
Jul 8, 2025	32.24	32.55	32.22	32.54	32.54	1.28%	4,441
Jul 7, 2025	32.64	32.66	32.13	32.13	32.13	-3.80%	5,947
Jul 3, 2025	33.33	33.93	33.33	33.40	33.40	-1.40%	3,662
Jul 2, 2025	33.56	33.87	33.56	33.87	33.87	1.58%	3,250
Jul 1, 2025	33.15	33.51	33.15	33.35	33.35	1.30%	3,181
Jun 30, 2025	32.93	33.04	32.58	32.92	32.92	-0.81%	4,188
Jun 27, 2025	33.13	33.40	33.06	33.19	33.19	-0.46%	3,516
Jun 26, 2025	33.03	33.49	32.95	33.35	33.35	3.99%	5,011
Jun 25, 2025	31.99	32.48	31.82	32.07	32.07	-1.67%	3,289
Jun 24, 2025	32.59	32.61	32.49	32.61	32.61	2.42%	3,466
Jun 23, 2025	31.79	31.86	31.51	31.84	31.84	-2.75%	3,501
Jun 20, 2025	32.56	33.18	32.51	32.74	32.74	1.76%	5,055
Jun 18, 2025	32.22	32.39	32.07	32.18	32.18	0.06%	3,992
Jun 17, 2025	32.15	32.22	31.87	32.16	32.16	0.08%	4,079
Jun 16, 2025	32.52	32.60	32.13	32.13	32.13	-0.09%	9,754
Jun 13, 2025	31.86	32.39	31.86	32.16	32.16	-0.16%	7,647
Jun 12, 2025	32.58	32.58	32.18	32.21	32.21	-2.47%	3,113
Jun 11, 2025	33.56	33.58	33.03	33.03	33.03	-0.66%	2,551