Mondi plc (MONDY)
OTCMKTS · Delayed Price · Currency is USD
26.47
+0.49 (1.89%)
At close: Feb 11, 2026
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.43 | 25.99 | 25.43 | 25.98 | 25.98 | 3.01% | 49,595 |
| Feb 9, 2026 | 24.95 | 25.31 | 24.77 | 25.22 | 25.22 | 2.27% | 53,119 |
| Feb 6, 2026 | 24.43 | 24.66 | 24.37 | 24.66 | 24.66 | 0.16% | 21,024 |
| Feb 5, 2026 | 24.39 | 24.76 | 24.22 | 24.62 | 24.62 | 0.16% | 35,520 |
| Feb 4, 2026 | 24.73 | 25.04 | 24.50 | 24.58 | 24.58 | 3.63% | 23,224 |
| Feb 3, 2026 | 23.55 | 23.98 | 23.55 | 23.72 | 23.72 | 0.36% | 25,031 |
| Feb 2, 2026 | 23.60 | 23.67 | 23.36 | 23.63 | 23.63 | 0.02% | 17,098 |
| Jan 30, 2026 | 23.72 | 23.93 | 23.53 | 23.63 | 23.63 | -4.22% | 36,984 |
| Jan 29, 2026 | 24.73 | 24.79 | 24.29 | 24.67 | 24.67 | -0.46% | 67,920 |
| Jan 28, 2026 | 24.80 | 24.86 | 24.65 | 24.79 | 24.79 | -0.42% | 35,506 |
| Jan 27, 2026 | 24.72 | 24.89 | 24.67 | 24.89 | 24.89 | -0.08% | 140,664 |
| Jan 26, 2026 | 24.66 | 25.00 | 24.56 | 24.91 | 24.91 | 3.02% | 321,554 |
| Jan 23, 2026 | 23.90 | 24.46 | 23.87 | 24.18 | 24.18 | 0.75% | 122,683 |
| Jan 22, 2026 | 23.80 | 24.16 | 23.78 | 24.00 | 24.00 | 2.09% | 27,044 |
| Jan 21, 2026 | 23.49 | 23.64 | 23.18 | 23.51 | 23.51 | 1.24% | 96,438 |
| Jan 20, 2026 | 23.44 | 23.49 | 23.02 | 23.22 | 23.22 | -4.13% | 234,226 |
| Jan 16, 2026 | 24.40 | 24.40 | 24.17 | 24.22 | 24.22 | -1.46% | 49,681 |
| Jan 15, 2026 | 24.44 | 25.02 | 24.23 | 24.58 | 24.58 | -0.73% | 32,809 |
| Jan 14, 2026 | 24.59 | 24.89 | 24.48 | 24.76 | 24.76 | 1.73% | 17,373 |
| Jan 13, 2026 | 24.46 | 24.56 | 24.25 | 24.34 | 24.34 | -0.41% | 34,653 |
| Jan 12, 2026 | 24.18 | 24.44 | 23.93 | 24.44 | 24.44 | -1.77% | 52,261 |
| Jan 9, 2026 | 24.85 | 24.98 | 24.61 | 24.88 | 24.88 | 1.22% | 36,244 |
| Jan 8, 2026 | 24.04 | 24.71 | 24.03 | 24.58 | 24.58 | -1.56% | 33,916 |
| Jan 7, 2026 | 25.14 | 25.15 | 24.86 | 24.97 | 24.97 | 0.04% | 110,020 |
| Jan 6, 2026 | 24.86 | 25.24 | 24.57 | 24.96 | 24.96 | -1.15% | 80,809 |
| Jan 5, 2026 | 24.94 | 25.43 | 24.83 | 25.25 | 25.25 | 0.24% | 170,010 |
| Jan 2, 2026 | 25.05 | 25.25 | 24.96 | 25.19 | 25.19 | 1.97% | 77,306 |
| Dec 31, 2025 | 23.50 | 24.79 | 23.50 | 24.70 | 24.70 | -0.31% | 8,264 |
| Dec 30, 2025 | 25.31 | 25.31 | 24.78 | 24.78 | 24.78 | 0.04% | 34,548 |
| Dec 29, 2025 | 23.71 | 24.80 | 23.71 | 24.77 | 24.77 | 1.18% | 73,339 |
| Dec 26, 2025 | 25.00 | 25.00 | 24.30 | 24.48 | 24.48 | 0.49% | 40,942 |
| Dec 24, 2025 | 24.61 | 24.78 | 24.28 | 24.36 | 24.36 | 0.29% | 11,326 |
| Dec 23, 2025 | 23.41 | 24.65 | 23.41 | 24.29 | 24.29 | 0.76% | 33,694 |
| Dec 22, 2025 | 24.07 | 24.31 | 23.99 | 24.11 | 24.11 | -0.35% | 48,768 |
| Dec 19, 2025 | 23.22 | 24.31 | 23.22 | 24.19 | 24.19 | 0.79% | 24,199 |
| Dec 18, 2025 | 23.96 | 24.10 | 23.93 | 24.00 | 24.00 | 0.38% | 91,101 |
| Dec 17, 2025 | 23.89 | 24.19 | 23.80 | 23.91 | 23.91 | 0.72% | 74,218 |
| Dec 16, 2025 | 23.77 | 23.78 | 23.51 | 23.74 | 23.74 | 0.46% | 48,075 |
| Dec 15, 2025 | 23.65 | 24.04 | 23.42 | 23.63 | 23.63 | 0.77% | 65,373 |
| Dec 12, 2025 | 23.52 | 23.70 | 23.26 | 23.45 | 23.45 | -0.76% | 44,742 |
| Dec 11, 2025 | 23.70 | 23.76 | 23.49 | 23.63 | 23.63 | 0.98% | 44,302 |
| Dec 10, 2025 | 22.95 | 23.40 | 22.79 | 23.40 | 23.40 | 1.78% | 51,342 |
| Dec 9, 2025 | 23.03 | 23.05 | 22.84 | 22.99 | 22.99 | 0.52% | 45,405 |
| Dec 8, 2025 | 22.76 | 23.09 | 22.76 | 22.87 | 22.87 | -2.18% | 250,520 |
| Dec 5, 2025 | 23.45 | 23.52 | 22.99 | 23.38 | 23.38 | 0.04% | 130,390 |
| Dec 4, 2025 | 23.64 | 23.68 | 23.07 | 23.37 | 23.37 | 1.30% | 39,127 |
| Dec 3, 2025 | 22.07 | 23.12 | 22.07 | 23.07 | 23.07 | 0.96% | 29,127 |
| Dec 2, 2025 | 21.92 | 22.94 | 21.92 | 22.85 | 22.85 | -0.57% | 50,276 |
| Dec 1, 2025 | 23.04 | 23.21 | 22.95 | 22.98 | 22.98 | -0.91% | 62,428 |
| Nov 28, 2025 | 23.55 | 23.55 | 23.10 | 23.19 | 23.19 | -0.81% | 51,451 |