Mondi plc (JSE:MNP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 18,774
-192 (-1.01%)
At close: Mar 6, 2026
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,308.00 | 19,308.00 | 18,772.00 | 18,774.00 | 18,774.00 | -1.01% | 1,464,507 |
| Mar 5, 2026 | 18,352.00 | 19,213.00 | 18,352.00 | 18,966.00 | 18,966.00 | 3.36% | 1,348,652 |
| Mar 4, 2026 | 18,200.00 | 18,549.00 | 18,061.00 | 18,350.00 | 18,350.00 | 1.21% | 1,233,438 |
| Mar 3, 2026 | 18,322.00 | 18,442.00 | 17,735.00 | 18,130.00 | 18,130.00 | -1.05% | 1,548,993 |
| Mar 2, 2026 | 18,808.00 | 19,139.00 | 18,322.00 | 18,322.00 | 18,322.00 | -3.01% | 2,280,794 |
| Feb 27, 2026 | 18,908.00 | 19,049.00 | 18,815.00 | 18,890.00 | 18,890.00 | - | 1,204,302 |
| Feb 26, 2026 | 18,949.00 | 19,026.00 | 18,787.00 | 18,890.00 | 18,890.00 | -0.13% | 3,130,096 |
| Feb 25, 2026 | 19,224.00 | 19,379.00 | 18,748.00 | 18,915.00 | 18,915.00 | -3.98% | 613,732 |
| Feb 24, 2026 | 18,970.00 | 19,717.00 | 18,970.00 | 19,700.00 | 19,700.00 | 3.42% | 728,106 |
| Feb 23, 2026 | 20,170.00 | 20,269.00 | 18,986.00 | 19,049.00 | 19,049.00 | -5.83% | 1,271,366 |
| Feb 20, 2026 | 20,736.00 | 20,736.00 | 20,220.00 | 20,229.00 | 20,229.00 | -1.98% | 926,144 |
| Feb 19, 2026 | 19,600.00 | 21,277.00 | 19,400.00 | 20,637.00 | 20,637.00 | 2.67% | 2,406,146 |
| Feb 18, 2026 | 19,785.00 | 20,162.00 | 19,736.00 | 20,100.00 | 20,100.00 | 1.59% | 451,948 |
| Feb 17, 2026 | 19,912.00 | 19,966.00 | 19,640.00 | 19,785.00 | 19,785.00 | -0.75% | 536,679 |
| Feb 16, 2026 | 20,457.00 | 20,863.00 | 19,935.00 | 19,935.00 | 19,935.00 | -3.36% | 460,726 |
| Feb 13, 2026 | 20,559.00 | 20,999.00 | 20,559.00 | 20,628.00 | 20,628.00 | -1.10% | 434,609 |
| Feb 12, 2026 | 20,799.00 | 20,995.00 | 20,424.00 | 20,858.00 | 20,858.00 | 1.37% | 521,827 |
| Feb 11, 2026 | 20,100.00 | 20,739.00 | 20,044.00 | 20,577.00 | 20,577.00 | 1.87% | 697,119 |
| Feb 10, 2026 | 19,489.00 | 20,322.00 | 19,489.00 | 20,200.00 | 20,200.00 | 3.58% | 2,241,414 |
| Feb 9, 2026 | 19,711.00 | 19,727.00 | 19,382.00 | 19,502.00 | 19,502.00 | 0.65% | 916,393 |
| Feb 6, 2026 | 19,376.00 | 19,692.00 | 19,204.00 | 19,376.00 | 19,376.00 | -0.20% | 362,454 |
| Feb 5, 2026 | 19,500.00 | 19,576.00 | 19,313.00 | 19,415.00 | 19,415.00 | -0.42% | 393,810 |
| Feb 4, 2026 | 18,317.00 | 19,711.00 | 18,276.00 | 19,497.00 | 19,497.00 | 4.15% | 1,528,333 |
| Feb 3, 2026 | 18,590.00 | 18,859.00 | 18,510.00 | 18,720.00 | 18,720.00 | 0.71% | 757,208 |
| Feb 2, 2026 | 18,400.00 | 18,936.00 | 18,228.00 | 18,588.00 | 18,588.00 | -0.69% | 1,566,024 |
| Jan 30, 2026 | 18,924.00 | 19,154.00 | 18,498.00 | 18,717.00 | 18,717.00 | -1.63% | 1,778,739 |
| Jan 29, 2026 | 19,598.00 | 19,598.00 | 18,953.00 | 19,028.00 | 19,028.00 | -1.96% | 1,022,886 |
| Jan 28, 2026 | 19,156.00 | 19,630.00 | 19,156.00 | 19,408.00 | 19,408.00 | -0.97% | 958,841 |
| Jan 27, 2026 | 19,344.00 | 19,616.00 | 19,344.00 | 19,598.00 | 19,598.00 | 1.07% | 1,030,720 |
| Jan 26, 2026 | 19,000.00 | 19,695.00 | 19,000.00 | 19,390.00 | 19,390.00 | 1.23% | 1,060,929 |
| Jan 23, 2026 | 18,751.00 | 19,204.00 | 18,751.00 | 19,155.00 | 19,155.00 | 0.42% | 1,215,800 |
| Jan 22, 2026 | 19,254.00 | 19,254.00 | 18,788.00 | 19,075.00 | 19,075.00 | 0.93% | 1,898,072 |
| Jan 21, 2026 | 19,390.00 | 19,390.00 | 18,558.00 | 18,900.00 | 18,900.00 | 0.60% | 3,583,831 |
| Jan 20, 2026 | 19,500.00 | 19,621.00 | 18,725.00 | 18,788.00 | 18,788.00 | -3.39% | 1,338,672 |
| Jan 19, 2026 | 20,340.00 | 20,340.00 | 19,447.00 | 19,447.00 | 19,447.00 | -1.97% | 1,661,994 |
| Jan 16, 2026 | 19,746.00 | 19,976.00 | 19,674.00 | 19,838.00 | 19,838.00 | 0.28% | 791,877 |
| Jan 15, 2026 | 20,074.00 | 20,124.00 | 19,672.00 | 19,782.00 | 19,782.00 | -1.22% | 1,031,413 |
| Jan 14, 2026 | 19,796.00 | 20,155.00 | 19,500.00 | 20,027.00 | 20,027.00 | 0.87% | 482,766 |
| Jan 13, 2026 | 19,974.00 | 20,386.00 | 19,501.00 | 19,855.00 | 19,855.00 | 1.34% | 630,404 |
| Jan 12, 2026 | 20,060.00 | 20,061.00 | 19,509.00 | 19,593.00 | 19,593.00 | -3.48% | 1,257,488 |
| Jan 9, 2026 | 20,218.00 | 20,429.00 | 20,101.00 | 20,300.00 | 20,300.00 | 2.70% | 790,494 |
| Jan 8, 2026 | 20,300.00 | 20,400.00 | 19,527.00 | 19,767.00 | 19,767.00 | -3.17% | 347,418 |
| Jan 7, 2026 | 20,410.00 | 20,625.00 | 20,160.00 | 20,414.00 | 20,414.00 | 1.97% | 525,291 |
| Jan 6, 2026 | 20,000.00 | 20,255.00 | 19,906.00 | 20,020.00 | 20,020.00 | -0.86% | 712,128 |
| Jan 5, 2026 | 20,398.00 | 20,523.00 | 20,019.00 | 20,194.00 | 20,194.00 | -0.99% | 414,171 |
| Jan 2, 2026 | 20,447.00 | 20,507.00 | 20,163.00 | 20,396.00 | 20,396.00 | 0.18% | 212,444 |
| Dec 31, 2025 | 20,306.00 | 20,507.00 | 20,268.00 | 20,360.00 | 20,360.00 | -0.39% | 86,830 |
| Dec 30, 2025 | 20,535.00 | 20,579.00 | 20,357.00 | 20,440.00 | 20,440.00 | -0.06% | 196,573 |
| Dec 29, 2025 | 20,250.00 | 20,542.00 | 20,215.00 | 20,452.00 | 20,452.00 | 1.85% | 339,955 |
| Dec 24, 2025 | 20,369.00 | 20,370.00 | 20,066.00 | 20,081.00 | 20,081.00 | -0.18% | 101,345 |
| Dec 23, 2025 | 20,027.00 | 20,285.00 | 19,886.00 | 20,118.00 | 20,118.00 | 1.36% | 511,923 |
| Dec 22, 2025 | 20,078.00 | 20,078.00 | 19,789.00 | 19,848.00 | 19,848.00 | -1.26% | 701,579 |
| Dec 19, 2025 | 19,801.00 | 20,164.00 | 19,801.00 | 20,102.00 | 20,102.00 | 0.91% | 950,232 |
| Dec 18, 2025 | 19,894.00 | 19,921.00 | 19,720.00 | 19,921.00 | 19,921.00 | 0.60% | 1,585,758 |
| Dec 17, 2025 | 19,351.00 | 19,854.00 | 19,351.00 | 19,803.00 | 19,803.00 | 0.34% | 524,580 |
| Dec 15, 2025 | 19,402.00 | 19,966.00 | 19,402.00 | 19,736.00 | 19,736.00 | -0.33% | 214,345 |
| Dec 12, 2025 | 20,050.00 | 20,050.00 | 19,716.00 | 19,802.00 | 19,802.00 | -0.77% | 637,093 |
| Dec 11, 2025 | 19,547.00 | 20,054.00 | 19,500.00 | 19,956.00 | 19,956.00 | 2.46% | 809,001 |
| Dec 10, 2025 | 19,359.00 | 19,498.00 | 19,214.00 | 19,476.00 | 19,476.00 | -0.28% | 287,022 |
| Dec 9, 2025 | 19,152.00 | 19,747.00 | 19,152.00 | 19,530.00 | 19,530.00 | 0.59% | 545,540 |
| Dec 8, 2025 | 19,667.00 | 19,671.00 | 19,291.00 | 19,416.00 | 19,416.00 | -1.68% | 437,530 |
| Dec 5, 2025 | 19,900.00 | 19,947.00 | 19,671.00 | 19,748.00 | 19,748.00 | -0.61% | 657,589 |
| Dec 4, 2025 | 19,503.00 | 19,982.00 | 19,433.00 | 19,870.00 | 19,870.00 | 1.99% | 494,842 |
| Dec 3, 2025 | 19,319.00 | 19,582.00 | 19,318.00 | 19,483.00 | 19,483.00 | 1.25% | 885,714 |
| Dec 2, 2025 | 19,540.00 | 19,540.00 | 19,242.00 | 19,242.00 | 19,242.00 | -1.41% | 686,946 |
| Dec 1, 2025 | 19,621.00 | 19,621.00 | 19,219.00 | 19,518.00 | 19,518.00 | -0.62% | 1,877,233 |
| Nov 28, 2025 | 19,867.00 | 19,980.00 | 19,639.00 | 19,639.00 | 19,639.00 | -0.97% | 1,057,327 |
| Nov 27, 2025 | 19,412.00 | 19,881.00 | 19,412.00 | 19,832.00 | 19,832.00 | -0.24% | 702,006 |
| Nov 26, 2025 | 19,538.00 | 19,952.00 | 19,514.00 | 19,879.00 | 19,879.00 | 1.68% | 1,041,873 |
| Nov 25, 2025 | 18,712.00 | 19,576.00 | 18,712.00 | 19,550.00 | 19,550.00 | 3.04% | 714,204 |
| Nov 24, 2025 | 19,176.00 | 19,176.00 | 18,639.00 | 18,974.00 | 18,974.00 | 0.95% | 1,204,977 |
| Nov 21, 2025 | 18,500.00 | 18,865.00 | 18,359.00 | 18,795.00 | 18,795.00 | 1.47% | 557,471 |
| Nov 20, 2025 | 18,858.00 | 19,039.00 | 18,495.00 | 18,522.00 | 18,522.00 | -1.64% | 508,049 |
| Nov 19, 2025 | 18,827.00 | 18,951.00 | 18,621.00 | 18,831.00 | 18,831.00 | 1.02% | 364,927 |
| Nov 18, 2025 | 18,800.00 | 18,915.00 | 18,559.00 | 18,641.00 | 18,641.00 | -1.37% | 491,408 |
| Nov 17, 2025 | 18,800.00 | 18,938.00 | 18,534.00 | 18,900.00 | 18,900.00 | 0.53% | 361,540 |
| Nov 14, 2025 | 19,260.00 | 19,260.00 | 18,598.00 | 18,800.00 | 18,800.00 | -1.60% | 403,672 |
| Nov 13, 2025 | 18,810.00 | 19,173.00 | 18,810.00 | 19,106.00 | 19,106.00 | 0.05% | 904,691 |
| Nov 12, 2025 | 19,000.00 | 19,208.00 | 18,780.00 | 19,097.00 | 19,097.00 | 1.11% | 915,206 |
| Nov 11, 2025 | 18,481.00 | 18,887.00 | 18,481.00 | 18,887.00 | 18,887.00 | 2.11% | 646,548 |
| Nov 10, 2025 | 18,586.00 | 18,777.00 | 18,497.00 | 18,497.00 | 18,497.00 | -0.48% | 746,864 |
| Nov 7, 2025 | 18,900.00 | 18,900.00 | 18,231.00 | 18,586.00 | 18,586.00 | -0.31% | 397,549 |
| Nov 6, 2025 | 19,095.00 | 19,184.00 | 18,611.00 | 18,644.00 | 18,644.00 | -2.50% | 1,367,831 |
| Nov 5, 2025 | 18,954.00 | 19,323.00 | 18,954.00 | 19,122.00 | 19,122.00 | 0.12% | 691,830 |
| Nov 4, 2025 | 19,100.00 | 19,214.00 | 18,906.00 | 19,100.00 | 19,100.00 | -0.44% | 766,803 |
| Nov 3, 2025 | 19,172.00 | 19,484.00 | 19,111.00 | 19,185.00 | 19,185.00 | -0.35% | 1,525,764 |
| Oct 31, 2025 | 19,716.00 | 19,716.00 | 19,037.00 | 19,253.00 | 19,253.00 | -0.14% | 458,249 |
| Oct 30, 2025 | 19,348.00 | 19,736.00 | 19,264.00 | 19,280.00 | 19,280.00 | -1.21% | 831,929 |
| Oct 29, 2025 | 19,324.00 | 19,675.00 | 19,324.00 | 19,516.00 | 19,516.00 | -0.30% | 619,076 |
| Oct 28, 2025 | 19,548.00 | 19,742.00 | 19,440.00 | 19,574.00 | 19,574.00 | 0.70% | 1,193,279 |
| Oct 27, 2025 | 19,848.00 | 19,848.00 | 19,286.00 | 19,438.00 | 19,438.00 | -0.54% | 1,118,778 |
| Oct 24, 2025 | 19,330.00 | 19,659.00 | 19,330.00 | 19,544.00 | 19,544.00 | -0.18% | 624,326 |
| Oct 23, 2025 | 19,447.00 | 19,755.00 | 19,329.00 | 19,580.00 | 19,580.00 | 0.68% | 1,161,427 |
| Oct 22, 2025 | 19,201.00 | 19,476.00 | 18,966.00 | 19,448.00 | 19,448.00 | 1.46% | 955,842 |
| Oct 21, 2025 | 18,949.00 | 19,214.00 | 18,796.00 | 19,168.00 | 19,168.00 | 0.62% | 1,071,151 |
| Oct 20, 2025 | 19,050.00 | 19,072.00 | 18,762.00 | 19,050.00 | 19,050.00 | -0.32% | 1,331,369 |
| Oct 17, 2025 | 19,100.00 | 19,318.00 | 18,904.00 | 19,111.00 | 19,111.00 | -0.15% | 1,465,243 |
| Oct 16, 2025 | 19,478.00 | 19,567.00 | 19,139.00 | 19,139.00 | 19,139.00 | -1.74% | 1,073,124 |
| Oct 15, 2025 | 19,742.00 | 19,757.00 | 19,381.00 | 19,478.00 | 19,478.00 | -0.62% | 472,961 |
| Oct 14, 2025 | 19,244.00 | 19,679.00 | 19,244.00 | 19,599.00 | 19,599.00 | 1.23% | 1,086,069 |