Mondi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	32.00	32.17	31.94	32.16	32.16	-0.99%	2,719
Jul 14, 2025	32.22	32.50	32.01	32.48	32.48	0.25%	4,277
Jul 11, 2025	32.39	32.48	32.12	32.40	32.40	-2.09%	8,121
Jul 10, 2025	32.75	33.09	32.75	33.09	33.09	1.63%	5,593
Jul 9, 2025	32.32	32.62	32.32	32.56	32.56	0.06%	2,689
Jul 8, 2025	32.24	32.55	32.22	32.54	32.54	1.28%	4,441
Jul 7, 2025	32.64	32.66	32.13	32.13	32.13	-3.80%	5,947
Jul 3, 2025	33.33	33.93	33.33	33.40	33.40	-1.40%	3,662
Jul 2, 2025	33.56	33.87	33.56	33.87	33.87	1.58%	3,250
Jul 1, 2025	33.15	33.51	33.15	33.35	33.35	1.30%	3,181
Jun 30, 2025	32.93	33.04	32.58	32.92	32.92	-0.81%	4,188
Jun 27, 2025	33.13	33.40	33.06	33.19	33.19	-0.46%	3,516
Jun 26, 2025	33.03	33.49	32.95	33.35	33.35	3.99%	5,011
Jun 25, 2025	31.99	32.48	31.82	32.07	32.07	-1.67%	3,289
Jun 24, 2025	32.59	32.61	32.49	32.61	32.61	2.42%	3,466
Jun 23, 2025	31.79	31.86	31.51	31.84	31.84	-2.75%	3,501
Jun 20, 2025	32.56	33.18	32.51	32.74	32.74	1.76%	5,055
Jun 18, 2025	32.22	32.39	32.07	32.18	32.18	0.06%	3,992
Jun 17, 2025	32.15	32.22	31.87	32.16	32.16	0.08%	4,079
Jun 16, 2025	32.52	32.60	32.13	32.13	32.13	-0.09%	9,754
Jun 13, 2025	31.86	32.39	31.86	32.16	32.16	-0.16%	7,647
Jun 12, 2025	32.58	32.58	32.18	32.21	32.21	-2.47%	3,113
Jun 11, 2025	33.56	33.58	33.03	33.03	33.03	-0.66%	2,551
Jun 10, 2025	33.40	33.49	32.80	33.25	33.25	-0.61%	3,256
Jun 9, 2025	33.43	33.92	33.29	33.45	33.45	-0.80%	3,760
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