Mondi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	32.67	32.74	32.25	32.68	32.68	3.06%	4,932
May 13, 2025	31.67	32.12	31.54	31.71	31.71	-1.31%	11,036
May 12, 2025	31.50	32.13	30.99	32.13	32.13	4.45%	15,046
May 9, 2025	30.50	31.21	30.48	30.76	30.76	2.00%	10,005
May 8, 2025	30.51	30.51	29.67	30.16	30.16	2.24%	14,626
May 7, 2025	29.70	29.91	29.10	29.50	29.50	-0.75%	7,474
May 6, 2025	30.46	30.70	28.79	29.72	29.72	-2.46%	6,036
May 5, 2025	31.21	31.21	30.40	30.47	30.47	1.70%	18,053
May 2, 2025	30.77	31.37	29.26	29.96	29.96	-0.73%	5,232
May 1, 2025	30.26	31.06	29.50	30.18	30.18	0.70%	5,219
Apr 30, 2025	30.05	30.54	29.95	29.97	29.97	-2.25%	5,513
Apr 29, 2025	30.52	30.88	30.18	30.66	30.66	0.10%	4,406
Apr 28, 2025	30.73	30.97	29.56	30.63	30.63	0.17%	10,867
Apr 25, 2025	30.50	30.79	29.50	30.58	30.58	1.25%	2,770
Apr 24, 2025	29.92	30.20	29.91	30.20	30.20	1.56%	5,507
Apr 23, 2025	30.23	30.29	29.09	29.74	29.74	-1.11%	6,096
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