Mondi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.33	33.72	33.23	33.72	33.72	2.03%	2,027
Jun 5, 2025	33.25	33.25	33.01	33.05	33.05	2.01%	1,743
Jun 4, 2025	32.66	32.69	32.40	32.40	32.40	-0.06%	11,733
Jun 3, 2025	32.25	32.89	32.25	32.42	32.42	-1.35%	2,883
Jun 2, 2025	32.53	32.86	32.50	32.86	32.86	0.84%	9,107
May 30, 2025	32.82	32.84	32.55	32.59	32.59	-0.66%	5,484
May 29, 2025	32.55	33.14	32.55	32.80	32.80	2.04%	3,489
May 28, 2025	32.33	32.37	31.99	32.14	32.14	-1.55%	3,783
May 27, 2025	32.74	33.02	32.62	32.65	32.65	2.33%	3,397
May 23, 2025	31.99	32.67	31.91	31.91	31.91	-3.48%	4,028
May 22, 2025	32.54	33.06	32.54	33.06	33.06	1.22%	2,445
May 21, 2025	33.25	33.25	32.66	32.66	32.66	-0.15%	5,857
May 20, 2025	32.75	33.20	32.16	32.71	32.71	2.76%	9,363
May 19, 2025	31.99	33.00	31.20	31.83	31.83	-1.21%	3,658
May 16, 2025	31.96	32.79	31.96	32.22	32.22	-0.43%	8,987
May 15, 2025	32.45	32.86	31.41	32.36	32.36	-0.98%	5,053
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