Mondi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	22.95	23.07	22.86	22.97	22.97	-0.43%	176,328
Oct 28, 2025	22.98	23.24	22.92	23.07	23.07	1.01%	160,874
Oct 27, 2025	22.65	22.91	22.65	22.84	22.84	-0.44%	593,866
Oct 24, 2025	22.80	23.00	22.80	22.94	22.94	0.92%	142,489
Oct 23, 2025	22.72	22.78	22.56	22.73	22.73	1.20%	76,656
Oct 22, 2025	22.21	22.57	22.21	22.46	22.46	1.49%	16,189
Oct 21, 2025	22.09	22.49	22.00	22.13	22.13	-0.90%	21,780
Oct 20, 2025	21.92	22.36	21.92	22.33	22.33	-	85,840
Oct 17, 2025	22.10	22.33	22.06	22.33	22.33	0.59%	10,891
Oct 16, 2025	22.17	22.45	22.06	22.20	22.20	-1.03%	215,076
Oct 15, 2025	22.50	22.59	22.37	22.43	22.43	-0.02%	9,379
Oct 14, 2025	22.41	22.51	22.33	22.44	22.44	-0.75%	28,746
Oct 13, 2025	22.20	22.62	22.00	22.61	22.61	3.22%	24,297
Oct 10, 2025	22.48	22.50	21.90	21.90	21.90	-3.57%	8,833
Oct 9, 2025	23.28	23.28	22.71	22.71	22.71	0.26%	29,123
Oct 8, 2025	22.91	22.99	22.63	22.65	22.65	0.71%	19,576
Oct 7, 2025	23.28	23.28	22.45	22.49	22.49	-5.11%	24,344
Oct 6, 2025	23.68	24.15	23.49	23.70	23.70	-16.06%	18,557
Oct 3, 2025	28.20	28.32	28.20	28.23	28.23	0.37%	4,512
Oct 2, 2025	27.94	28.31	27.94	28.13	28.13	-	9,553
Oct 1, 2025	28.02	28.15	27.91	28.13	28.13	2.15%	12,895
Sep 30, 2025	27.45	27.60	27.44	27.54	27.54	-0.55%	20,622
Sep 29, 2025	27.39	27.70	27.39	27.69	27.69	1.43%	15,451
Sep 26, 2025	27.13	27.44	27.11	27.30	27.30	1.22%	16,588
Sep 25, 2025	27.03	27.24	26.94	26.97	26.97	-1.21%	24,219
Sep 24, 2025	27.34	27.47	27.30	27.30	27.30	-1.05%	11,145
Sep 23, 2025	27.51	27.59	27.30	27.59	27.59	1.56%	8,718
Sep 22, 2025	27.09	27.21	26.93	27.17	27.17	1.32%	15,508
Sep 19, 2025	27.00	27.02	26.43	26.81	26.81	-1.27%	21,165
Sep 18, 2025	27.00	27.23	26.97	27.16	27.16	-1.29%	13,880
Sep 17, 2025	27.71	27.85	27.48	27.51	27.51	0.11%	16,276
Sep 16, 2025	27.58	27.75	27.47	27.48	27.48	1.69%	7,942
Sep 15, 2025	26.99	27.10	26.99	27.02	27.02	0.16%	640,001
Sep 12, 2025	27.08	27.08	26.83	26.98	26.98	-1.56%	4,375
Sep 11, 2025	27.13	27.41	27.10	27.41	27.41	2.04%	12,098
Sep 10, 2025	27.05	27.12	26.85	26.86	26.86	-1.76%	7,559
Sep 9, 2025	27.30	27.39	27.25	27.34	27.34	-1.26%	7,775
Sep 8, 2025	27.57	27.69	27.43	27.69	27.69	1.02%	14,987
Sep 5, 2025	27.60	27.69	27.29	27.41	27.41	1.03%	16,469
Sep 4, 2025	27.49	27.49	27.12	27.13	27.13	-1.13%	12,988
Sep 3, 2025	27.64	27.64	27.33	27.44	27.44	0.37%	17,104
Sep 2, 2025	27.54	27.64	27.25	27.34	27.34	-2.77%	24,376
Aug 29, 2025	28.21	28.23	28.12	28.12	28.12	-1.19%	5,294
Aug 28, 2025	28.60	28.60	28.44	28.46	28.46	-0.45%	10,313
Aug 27, 2025	28.47	28.59	28.35	28.59	28.59	-0.66%	6,702
Aug 26, 2025	28.85	29.00	28.78	28.78	28.78	0.17%	13,317
Aug 25, 2025	28.71	28.86	28.64	28.73	28.73	-0.74%	22,327
Aug 22, 2025	28.66	29.08	28.66	28.94	28.94	-0.33%	5,249
Aug 21, 2025	28.74	29.04	28.64	29.04	28.52	0.76%	6,911
Aug 20, 2025	28.90	29.09	28.58	28.82	28.30	-0.52%	8,189