Mondi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	28.80	30.10	28.80	30.07	30.07	3.40%	14,770
Apr 21, 2025	28.97	29.41	28.75	29.08	29.08	-0.78%	16,240
Apr 17, 2025	29.37	30.08	29.31	29.31	29.31	0.27%	9,147
Apr 16, 2025	28.74	29.38	28.74	29.23	29.23	-1.52%	11,841
Apr 15, 2025	29.22	29.68	29.04	29.68	29.68	2.91%	12,875
Apr 14, 2025	29.08	29.48	28.84	28.84	28.84	1.69%	25,131
Apr 11, 2025	28.19	28.86	27.83	28.36	28.36	3.39%	27,200
Apr 10, 2025	28.03	28.10	27.10	27.43	27.43	-	30,033
Apr 9, 2025	26.07	28.18	25.64	27.43	27.43	7.44%	63,825
Apr 8, 2025	27.00	27.23	25.53	25.53	25.53	-2.26%	55,395
Apr 7, 2025	25.94	26.96	25.94	26.12	26.12	-1.43%	56,112
Apr 4, 2025	26.23	27.27	26.23	26.50	26.50	-8.26%	30,051
Apr 3, 2025	29.19	29.34	28.70	28.89	27.83	-3.38%	25,671
Apr 2, 2025	30.51	30.51	29.76	29.90	28.80	-0.88%	7,829
Apr 1, 2025	30.06	30.62	30.04	30.16	29.06	0.87%	8,556
Mar 31, 2025	29.92	30.26	29.46	29.90	28.81	-2.35%	6,592
Mar 28, 2025	30.71	30.71	30.23	30.62	29.50	-0.16%	2,547
Mar 27, 2025	30.80	31.25	30.55	30.67	29.55	-1.82%	7,462
Mar 26, 2025	31.62	31.62	30.95	31.24	30.10	-1.01%	22,124
Mar 25, 2025	31.93	31.97	31.33	31.56	30.40	-1.47%	13,538
Mar 24, 2025	31.57	32.03	30.96	32.03	30.86	1.17%	5,729
Mar 21, 2025	31.88	31.88	31.44	31.66	30.50	-4.15%	4,919
Mar 20, 2025	32.69	33.03	32.59	33.03	31.82	0.23%	4,561
Mar 19, 2025	33.04	33.04	32.94	32.96	31.75	-0.59%	6,855
Mar 18, 2025	32.52	33.15	32.36	33.15	31.94	2.13%	7,420
Mar 17, 2025	33.01	33.20	32.46	32.46	31.27	-0.95%	5,107
Mar 14, 2025	32.46	32.85	32.44	32.77	31.57	2.41%	3,739
Mar 13, 2025	32.53	32.53	31.71	32.00	30.83	-3.56%	4,534
Mar 12, 2025	32.62	33.18	32.54	33.18	31.97	-0.02%	3,137
Mar 11, 2025	32.75	33.23	32.56	33.19	31.97	1.52%	2,476
Mar 10, 2025	32.77	32.88	32.20	32.69	31.49	-2.45%	9,908
Mar 7, 2025	33.27	33.51	32.91	33.51	32.28	0.19%	3,727
Mar 6, 2025	32.98	33.77	32.98	33.45	32.22	2.06%	10,292
Mar 5, 2025	31.40	32.77	31.40	32.77	31.57	5.22%	2,650
Mar 4, 2025	30.72	31.15	30.25	31.14	30.00	0.33%	5,372
Mar 3, 2025	31.45	31.70	31.04	31.04	29.90	0.34%	4,440
Feb 28, 2025	31.09	31.30	30.56	30.94	29.80	0.90%	9,953
Feb 27, 2025	30.77	31.19	30.54	30.66	29.54	-3.39%	5,355
Feb 26, 2025	31.60	32.14	31.47	31.74	30.57	2.80%	3,763
Feb 25, 2025	31.30	31.46	30.85	30.87	29.74	-1.92%	3,689
Feb 24, 2025	31.07	31.54	30.60	31.48	30.32	0.66%	4,328
Feb 21, 2025	31.63	31.64	31.27	31.27	30.13	-2.68%	3,708
Feb 20, 2025	32.11	32.33	31.87	32.13	30.95	-0.65%	7,052
Feb 19, 2025	32.14	32.34	32.08	32.34	31.15	-1.07%	3,663
Feb 18, 2025	32.89	33.25	32.56	32.69	31.49	-2.10%	3,717
Feb 14, 2025	33.87	33.87	32.95	33.39	32.17	3.06%	2,472
Feb 13, 2025	32.35	33.26	31.89	32.40	31.21	2.89%	5,926
Feb 12, 2025	31.19	31.49	30.86	31.49	30.34	2.24%	5,332
Feb 11, 2025	30.69	31.16	30.69	30.80	29.67	-0.92%	9,419
Feb 10, 2025	31.14	31.20	31.01	31.09	29.95	-0.72%	3,761