Skip to main content
logo
Mondi plc (MONDY)
OTCMKTS · Delayed Price · Currency is USD
22.12
+0.33 (1.54%)
At close: Sep 25, 2026

MONDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.9422.1221.7522.1222.121.54%18,594
Sep 24, 202622.1722.1721.7121.7921.79-1.96%24,460
Sep 23, 202622.3622.4222.1222.2222.22-2.80%17,337
Sep 22, 202622.5622.8622.4422.8622.861.06%15,061
Sep 21, 202622.7122.7422.3922.6222.620.04%14,803
Sep 18, 202622.5922.6122.2422.6122.61-1.44%13,321
Sep 17, 202622.7422.9422.6822.9422.942.37%7,374
Sep 16, 202622.4322.8522.2722.4122.41-1.71%19,974
Sep 15, 202622.4922.9322.4722.8022.802.84%27,076
Sep 14, 202622.0922.2921.8822.1722.17-2.31%19,168
Sep 11, 202622.6422.8722.4422.7022.701.50%9,040
Sep 10, 202622.4722.8822.3622.3622.36-0.93%10,446
Sep 9, 202622.6522.7422.4822.5722.57-1.39%9,360
Sep 8, 202623.0823.1322.8322.8922.89-2.27%11,329
Sep 4, 202623.2523.6423.2223.4223.421.69%12,441
Sep 3, 202622.9223.0322.5523.0323.03-0.65%17,570
Sep 2, 202623.0723.3023.0723.1823.18-0.47%15,378
Sep 1, 202623.1323.5923.0323.2923.29-1.31%10,729
Aug 31, 202624.4924.4923.5723.6023.60-0.30%13,856
Aug 28, 202624.0424.1623.6223.6723.67-1.37%21,600
Aug 27, 202623.8724.0123.7924.0024.000.68%9,939
Aug 26, 202623.5923.9723.5123.8423.841.57%6,620
Aug 25, 202623.6123.9623.3623.4723.47-1.10%13,909
Aug 24, 202623.4823.7323.3423.7323.731.19%24,792
Aug 21, 202623.3523.6823.3523.4523.450.49%16,053
Aug 20, 202623.4923.7723.4723.5123.34-0.07%7,960
Aug 19, 202623.3923.5723.3523.5323.350.32%13,683
Aug 18, 202623.5123.5523.3623.4523.28-0.74%22,698
Aug 17, 202623.6223.9123.4823.6323.45-1.32%45,860
Aug 14, 202623.9323.9823.8123.9423.770.08%44,058
Aug 13, 202624.1224.2423.7423.9223.75-1.40%15,337
Aug 12, 202624.4124.4224.1324.2624.08-0.61%7,060
Aug 11, 202624.4924.5724.3224.4124.23-1.55%41,719
Aug 10, 202624.7524.8224.6324.7924.61-0.14%45,663
Aug 7, 202624.8425.0224.7324.8324.651.97%24,279
Aug 6, 202625.1425.1524.3524.3524.17-0.41%13,037
Aug 5, 202624.6124.6324.1324.4524.27-1.93%43,562
Aug 4, 202624.4124.9524.4124.9324.753.10%16,386
Aug 3, 202624.4924.4924.0024.1824.000.08%15,563
Jul 31, 202623.9724.2423.9024.1623.981.94%19,042
Jul 30, 202623.8823.9723.5323.7023.5313.02%23,929
Jul 29, 202620.7821.1720.5820.9720.820.24%24,704
Jul 28, 202620.3221.0620.3120.9220.773.98%14,817
Jul 27, 202620.5320.6120.1220.1219.972.64%22,274
Jul 24, 202619.4919.6719.4319.6019.460.58%44,177
Jul 23, 202619.2219.6619.2219.4919.35-2.45%42,214
Jul 22, 202619.9720.0719.8619.9819.831.63%141,174
Jul 21, 202619.4119.7219.3219.6619.520.79%27,309
Jul 20, 202619.8219.8219.5019.5119.36-3.54%146,398
Jul 17, 202620.5220.6720.1820.2220.072.00%23,400