Mondi plc (MONDY)
OTCMKTS · Delayed Price · Currency is USD
22.19
-0.55 (-2.40%)
At close: Mar 27, 2026
MONDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.52 | 22.61 | 22.13 | 22.19 | 22.19 | -2.79% | 21,431 |
| Mar 26, 2026 | 22.90 | 23.21 | 22.74 | 22.83 | 22.74 | 0.22% | 18,890 |
| Mar 25, 2026 | 22.17 | 23.08 | 22.17 | 22.78 | 22.69 | 2.18% | 55,172 |
| Mar 24, 2026 | 22.01 | 22.44 | 21.92 | 22.30 | 22.20 | -0.02% | 44,441 |
| Mar 23, 2026 | 22.52 | 22.52 | 21.87 | 22.30 | 22.21 | 4.35% | 71,664 |
| Mar 20, 2026 | 21.77 | 21.87 | 21.31 | 21.37 | 21.28 | -1.52% | 99,317 |
| Mar 19, 2026 | 21.58 | 21.91 | 21.08 | 21.70 | 21.61 | -0.41% | 197,501 |
| Mar 18, 2026 | 22.33 | 22.39 | 21.73 | 21.79 | 21.70 | -2.72% | 48,439 |
| Mar 17, 2026 | 22.58 | 22.63 | 22.20 | 22.40 | 22.31 | 0.62% | 92,471 |
| Mar 16, 2026 | 22.20 | 22.38 | 22.07 | 22.26 | 22.17 | 2.16% | 55,180 |
| Mar 13, 2026 | 22.23 | 22.35 | 21.69 | 21.79 | 21.70 | -5.51% | 33,411 |
| Mar 12, 2026 | 23.01 | 23.14 | 22.77 | 23.06 | 22.97 | 0.52% | 89,978 |
| Mar 11, 2026 | 22.87 | 23.11 | 22.78 | 22.94 | 22.85 | 1.26% | 74,842 |
| Mar 10, 2026 | 22.75 | 23.14 | 22.56 | 22.66 | 22.56 | 0.64% | 363,072 |
| Mar 9, 2026 | 22.50 | 22.63 | 22.03 | 22.51 | 22.42 | -2.05% | 281,407 |
| Mar 6, 2026 | 22.89 | 23.37 | 22.70 | 22.98 | 22.89 | -0.26% | 21,821 |
| Mar 5, 2026 | 23.02 | 23.37 | 22.92 | 23.04 | 22.95 | 1.32% | 56,138 |
| Mar 4, 2026 | 22.68 | 23.01 | 22.50 | 22.74 | 22.65 | 1.07% | 38,108 |
| Mar 3, 2026 | 22.04 | 22.65 | 21.88 | 22.50 | 22.41 | -2.60% | 91,833 |
| Mar 2, 2026 | 23.00 | 23.27 | 22.90 | 23.10 | 23.01 | -4.78% | 29,256 |
| Feb 27, 2026 | 23.98 | 24.73 | 23.85 | 24.26 | 24.16 | 0.96% | 22,651 |
| Feb 26, 2026 | 23.95 | 24.15 | 23.88 | 24.03 | 23.93 | -0.54% | 12,565 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.10 | 24.16 | 24.06 | -0.78% | 16,971 |
| Feb 24, 2026 | 24.76 | 24.91 | 24.20 | 24.35 | 24.25 | 0.50% | 34,038 |
| Feb 23, 2026 | 24.25 | 24.37 | 24.09 | 24.23 | 24.13 | -4.23% | 25,075 |
| Feb 20, 2026 | 25.49 | 25.79 | 25.22 | 25.30 | 25.20 | -0.94% | 30,520 |
| Feb 19, 2026 | 25.73 | 26.03 | 25.16 | 25.54 | 25.44 | 1.48% | 34,173 |
| Feb 18, 2026 | 25.34 | 25.61 | 25.04 | 25.17 | 25.07 | -0.36% | 59,493 |
| Feb 17, 2026 | 24.93 | 25.27 | 24.79 | 25.26 | 25.16 | -4.93% | 41,486 |
| Feb 13, 2026 | 26.19 | 26.75 | 26.05 | 26.57 | 26.46 | 0.26% | 55,870 |
| Feb 12, 2026 | 26.72 | 26.80 | 26.32 | 26.50 | 26.39 | 0.11% | 29,666 |
| Feb 11, 2026 | 26.11 | 26.50 | 26.02 | 26.47 | 26.36 | 1.89% | 60,174 |
| Feb 10, 2026 | 25.43 | 25.99 | 25.43 | 25.98 | 25.87 | 3.01% | 49,595 |
| Feb 9, 2026 | 24.95 | 25.31 | 24.77 | 25.22 | 25.12 | 2.27% | 53,119 |
| Feb 6, 2026 | 24.43 | 24.66 | 24.37 | 24.66 | 24.56 | 0.16% | 21,024 |
| Feb 5, 2026 | 24.39 | 24.76 | 24.22 | 24.62 | 24.52 | 0.16% | 35,520 |
| Feb 4, 2026 | 24.73 | 25.04 | 24.50 | 24.58 | 24.48 | 3.63% | 23,224 |
| Feb 3, 2026 | 23.55 | 23.98 | 23.55 | 23.72 | 23.62 | 0.36% | 25,031 |
| Feb 2, 2026 | 23.60 | 23.67 | 23.36 | 23.63 | 23.54 | 0.02% | 17,098 |
| Jan 30, 2026 | 23.72 | 23.93 | 23.53 | 23.63 | 23.53 | -4.22% | 36,984 |
| Jan 29, 2026 | 24.73 | 24.79 | 24.29 | 24.67 | 24.57 | -0.46% | 67,920 |
| Jan 28, 2026 | 24.80 | 24.86 | 24.65 | 24.79 | 24.68 | -0.42% | 35,506 |
| Jan 27, 2026 | 24.72 | 24.89 | 24.67 | 24.89 | 24.79 | -0.08% | 140,664 |
| Jan 26, 2026 | 24.66 | 25.00 | 24.56 | 24.91 | 24.81 | 3.02% | 321,554 |
| Jan 23, 2026 | 23.90 | 24.46 | 23.87 | 24.18 | 24.08 | 0.75% | 122,683 |
| Jan 22, 2026 | 23.80 | 24.16 | 23.78 | 24.00 | 23.90 | 2.09% | 27,044 |
| Jan 21, 2026 | 23.49 | 23.64 | 23.18 | 23.51 | 23.41 | 1.24% | 96,438 |
| Jan 20, 2026 | 23.44 | 23.49 | 23.02 | 23.22 | 23.13 | -4.13% | 234,226 |
| Jan 16, 2026 | 24.40 | 24.40 | 24.17 | 24.22 | 24.12 | -1.46% | 49,681 |
| Jan 15, 2026 | 24.44 | 25.02 | 24.23 | 24.58 | 24.48 | -0.73% | 32,809 |