Mondi plc (MONDY)
OTCMKTS · Delayed Price · Currency is USD
23.33
+0.30 (1.30%)
Sep 4, 2026, 12:47 PM EST
MONDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.25 | 23.64 | 23.22 | 23.42 | 23.42 | 1.69% | 12,441 |
| Sep 3, 2026 | 22.92 | 23.03 | 22.55 | 23.03 | 23.03 | -0.65% | 17,570 |
| Sep 2, 2026 | 23.07 | 23.30 | 23.07 | 23.18 | 23.18 | -0.47% | 15,378 |
| Sep 1, 2026 | 23.13 | 23.59 | 23.03 | 23.29 | 23.29 | -1.31% | 10,729 |
| Aug 31, 2026 | 24.49 | 24.49 | 23.57 | 23.60 | 23.60 | -0.30% | 13,856 |
| Aug 28, 2026 | 24.04 | 24.16 | 23.62 | 23.67 | 23.67 | -1.37% | 21,600 |
| Aug 27, 2026 | 23.87 | 24.01 | 23.79 | 24.00 | 24.00 | 0.68% | 9,939 |
| Aug 26, 2026 | 23.59 | 23.97 | 23.51 | 23.84 | 23.84 | 1.57% | 6,620 |
| Aug 25, 2026 | 23.61 | 23.96 | 23.36 | 23.47 | 23.47 | -1.10% | 13,909 |
| Aug 24, 2026 | 23.48 | 23.73 | 23.34 | 23.73 | 23.73 | 1.19% | 24,792 |
| Aug 21, 2026 | 23.35 | 23.68 | 23.35 | 23.45 | 23.45 | 0.49% | 16,053 |
| Aug 20, 2026 | 23.49 | 23.77 | 23.47 | 23.51 | 23.34 | -0.07% | 7,960 |
| Aug 19, 2026 | 23.39 | 23.57 | 23.35 | 23.53 | 23.35 | 0.32% | 13,683 |
| Aug 18, 2026 | 23.51 | 23.55 | 23.36 | 23.45 | 23.28 | -0.74% | 22,698 |
| Aug 17, 2026 | 23.62 | 23.91 | 23.48 | 23.63 | 23.45 | -1.32% | 45,860 |
| Aug 14, 2026 | 23.93 | 23.98 | 23.81 | 23.94 | 23.77 | 0.08% | 44,058 |
| Aug 13, 2026 | 24.12 | 24.24 | 23.74 | 23.92 | 23.75 | -1.40% | 15,337 |
| Aug 12, 2026 | 24.41 | 24.42 | 24.13 | 24.26 | 24.08 | -0.61% | 7,060 |
| Aug 11, 2026 | 24.49 | 24.57 | 24.32 | 24.41 | 24.23 | -1.55% | 41,719 |
| Aug 10, 2026 | 24.75 | 24.82 | 24.63 | 24.79 | 24.61 | -0.14% | 45,663 |
| Aug 7, 2026 | 24.84 | 25.02 | 24.73 | 24.83 | 24.65 | 1.97% | 24,279 |
| Aug 6, 2026 | 25.14 | 25.15 | 24.35 | 24.35 | 24.17 | -0.41% | 13,037 |
| Aug 5, 2026 | 24.61 | 24.63 | 24.13 | 24.45 | 24.27 | -1.93% | 43,562 |
| Aug 4, 2026 | 24.41 | 24.95 | 24.41 | 24.93 | 24.75 | 3.10% | 16,386 |
| Aug 3, 2026 | 24.49 | 24.49 | 24.00 | 24.18 | 24.00 | 0.08% | 15,563 |
| Jul 31, 2026 | 23.97 | 24.24 | 23.90 | 24.16 | 23.98 | 1.94% | 19,042 |
| Jul 30, 2026 | 23.88 | 23.97 | 23.53 | 23.70 | 23.53 | 13.02% | 23,929 |
| Jul 29, 2026 | 20.78 | 21.17 | 20.58 | 20.97 | 20.82 | 0.24% | 24,704 |
| Jul 28, 2026 | 20.32 | 21.06 | 20.31 | 20.92 | 20.77 | 3.98% | 14,817 |
| Jul 27, 2026 | 20.53 | 20.61 | 20.12 | 20.12 | 19.97 | 2.64% | 22,274 |
| Jul 24, 2026 | 19.49 | 19.67 | 19.43 | 19.60 | 19.46 | 0.58% | 44,177 |
| Jul 23, 2026 | 19.22 | 19.66 | 19.22 | 19.49 | 19.35 | -2.45% | 42,214 |
| Jul 22, 2026 | 19.97 | 20.07 | 19.86 | 19.98 | 19.83 | 1.63% | 141,174 |
| Jul 21, 2026 | 19.41 | 19.72 | 19.32 | 19.66 | 19.52 | 0.79% | 27,309 |
| Jul 20, 2026 | 19.82 | 19.82 | 19.50 | 19.51 | 19.36 | -3.54% | 146,398 |
| Jul 17, 2026 | 20.52 | 20.67 | 20.18 | 20.22 | 20.07 | 2.00% | 23,400 |
| Jul 16, 2026 | 19.63 | 20.01 | 19.63 | 19.83 | 19.68 | 3.09% | 31,153 |
| Jul 15, 2026 | 19.01 | 19.35 | 18.99 | 19.23 | 19.09 | 1.85% | 23,902 |
| Jul 14, 2026 | 18.96 | 19.00 | 18.70 | 18.88 | 18.74 | 0.32% | 25,022 |
| Jul 13, 2026 | 18.93 | 19.18 | 18.67 | 18.82 | 18.68 | -1.00% | 26,620 |
| Jul 10, 2026 | 19.09 | 19.23 | 18.98 | 19.01 | 18.87 | 0.90% | 22,011 |
| Jul 9, 2026 | 18.48 | 18.84 | 18.46 | 18.84 | 18.70 | 1.15% | 47,882 |
| Jul 8, 2026 | 18.63 | 18.66 | 18.37 | 18.63 | 18.49 | -0.99% | 27,432 |
| Jul 7, 2026 | 19.18 | 19.18 | 18.78 | 18.81 | 18.67 | -0.52% | 18,675 |
| Jul 6, 2026 | 18.89 | 19.09 | 18.79 | 18.91 | 18.77 | 1.94% | 30,036 |
| Jul 2, 2026 | 18.50 | 18.71 | 18.38 | 18.55 | 18.41 | 2.15% | 19,760 |
| Jul 1, 2026 | 17.88 | 18.23 | 17.87 | 18.16 | 18.03 | -0.30% | 29,373 |
| Jun 30, 2026 | 18.34 | 18.34 | 18.10 | 18.22 | 18.08 | -3.06% | 21,933 |
| Jun 29, 2026 | 19.00 | 19.00 | 18.66 | 18.79 | 18.65 | -0.27% | 16,225 |
| Jun 26, 2026 | 18.60 | 18.93 | 18.50 | 18.84 | 18.70 | -0.89% | 44,072 |