Mondi plc (JSE:MNP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 16,431
-423 (-2.51%)
At close: Apr 28, 2026
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,456.00 | 16,754.00 | 16,390.00 | 16,431.00 | 16,431.00 | -2.51% | 1,541,234 |
| Apr 24, 2026 | 18,372.00 | 18,506.00 | 16,819.00 | 16,854.00 | 16,854.00 | -9.45% | 1,827,433 |
| Apr 23, 2026 | 18,630.00 | 18,737.00 | 18,504.00 | 18,612.00 | 18,612.00 | -0.10% | 178,196 |
| Apr 22, 2026 | 18,697.00 | 18,838.00 | 18,552.00 | 18,630.00 | 18,630.00 | -1.03% | 524,179 |
| Apr 21, 2026 | 18,919.00 | 19,067.00 | 18,750.00 | 18,823.00 | 18,823.00 | -0.51% | 520,664 |
| Apr 20, 2026 | 19,499.00 | 19,499.00 | 18,737.00 | 18,919.00 | 18,919.00 | -0.64% | 282,042 |
| Apr 17, 2026 | 18,900.00 | 19,126.00 | 18,787.00 | 19,040.00 | 19,040.00 | 0.19% | 503,426 |
| Apr 16, 2026 | 19,220.00 | 19,314.00 | 18,930.00 | 19,004.00 | 19,004.00 | -0.78% | 621,262 |
| Apr 15, 2026 | 19,237.00 | 19,286.00 | 18,964.00 | 19,153.00 | 19,153.00 | 0.19% | 821,061 |
| Apr 14, 2026 | 19,169.00 | 19,318.00 | 18,980.00 | 19,117.00 | 19,117.00 | 0.91% | 711,791 |
| Apr 13, 2026 | 19,051.00 | 19,058.00 | 18,854.00 | 18,945.00 | 18,945.00 | -0.66% | 707,300 |
| Apr 10, 2026 | 18,843.00 | 19,272.00 | 18,800.00 | 19,070.00 | 19,070.00 | 1.34% | 953,913 |
| Apr 9, 2026 | 19,276.00 | 19,318.00 | 18,801.00 | 18,818.00 | 18,818.00 | -2.56% | 471,958 |
| Apr 8, 2026 | 19,227.00 | 19,412.00 | 19,012.00 | 19,313.00 | 19,313.00 | 2.19% | 939,892 |
| Apr 7, 2026 | 19,042.00 | 19,444.00 | 18,874.00 | 18,900.00 | 18,900.00 | -0.80% | 1,426,188 |
| Apr 2, 2026 | 19,399.00 | 19,399.00 | 18,781.00 | 19,052.00 | 19,052.00 | 0.42% | 605,290 |
| Apr 1, 2026 | 19,318.00 | 19,326.00 | 18,794.00 | 18,972.00 | 18,972.00 | -1.00% | 1,253,562 |
| Mar 31, 2026 | 19,500.00 | 19,500.00 | 19,127.00 | 19,164.00 | 19,164.00 | 0.65% | 737,814 |
| Mar 30, 2026 | 18,611.00 | 19,224.00 | 18,611.00 | 19,041.00 | 19,041.00 | -1.19% | 479,630 |
| Mar 27, 2026 | 19,739.00 | 19,739.00 | 19,271.00 | 19,271.00 | 19,271.00 | -1.87% | 703,053 |
| Mar 26, 2026 | 19,200.00 | 19,704.00 | 19,200.00 | 19,639.00 | 19,639.00 | 1.04% | 1,347,604 |
| Mar 25, 2026 | 18,899.00 | 19,439.00 | 18,770.00 | 19,436.00 | 19,436.00 | 3.17% | 1,143,027 |
| Mar 24, 2026 | 18,700.00 | 18,853.00 | 18,393.00 | 18,839.00 | 18,745.62 | 1.63% | 977,106 |
| Mar 23, 2026 | 18,001.00 | 18,585.00 | 17,739.00 | 18,537.00 | 18,445.12 | 0.82% | 1,756,635 |
| Mar 20, 2026 | 18,232.00 | 18,449.00 | 18,030.00 | 18,386.00 | 18,294.87 | 1.13% | 7,022,582 |
| Mar 19, 2026 | 18,533.00 | 18,586.00 | 18,017.00 | 18,180.00 | 18,089.89 | -1.71% | 3,275,819 |
| Mar 18, 2026 | 18,204.00 | 18,835.00 | 18,204.00 | 18,497.00 | 18,405.32 | -0.70% | 633,766 |
| Mar 17, 2026 | 18,310.00 | 18,678.00 | 18,310.00 | 18,627.00 | 18,534.67 | 1.22% | 671,401 |
| Mar 16, 2026 | 18,400.00 | 18,575.00 | 18,216.00 | 18,403.00 | 18,311.78 | 0.30% | 1,393,613 |
| Mar 13, 2026 | 18,942.00 | 18,942.00 | 18,283.00 | 18,348.00 | 18,257.05 | -2.77% | 1,471,335 |
| Mar 12, 2026 | 18,131.00 | 19,074.00 | 18,131.00 | 18,870.00 | 18,776.47 | 1.93% | 935,016 |
| Mar 11, 2026 | 18,616.00 | 18,616.00 | 18,105.00 | 18,512.00 | 18,420.24 | 0.91% | 971,802 |
| Mar 10, 2026 | 18,200.00 | 18,456.00 | 18,070.00 | 18,345.00 | 18,254.07 | -0.24% | 867,614 |
| Mar 9, 2026 | 18,349.00 | 18,758.00 | 18,253.00 | 18,390.00 | 18,298.85 | -2.05% | 735,933 |
| Mar 6, 2026 | 19,308.00 | 19,308.00 | 18,772.00 | 18,774.00 | 18,680.94 | -1.01% | 1,464,507 |
| Mar 5, 2026 | 18,352.00 | 19,213.00 | 18,352.00 | 18,966.00 | 18,871.99 | 3.36% | 1,938,372 |
| Mar 4, 2026 | 18,200.00 | 18,549.00 | 18,061.00 | 18,350.00 | 18,259.04 | 1.21% | 1,233,438 |
| Mar 3, 2026 | 18,322.00 | 18,442.00 | 17,735.00 | 18,130.00 | 18,040.14 | -1.05% | 1,548,993 |
| Mar 2, 2026 | 18,808.00 | 19,139.00 | 18,322.00 | 18,322.00 | 18,231.18 | -3.01% | 2,280,794 |
| Feb 27, 2026 | 18,908.00 | 19,049.00 | 18,815.00 | 18,890.00 | 18,796.37 | - | 1,204,302 |
| Feb 26, 2026 | 18,949.00 | 19,026.00 | 18,787.00 | 18,890.00 | 18,796.37 | -0.13% | 3,130,096 |
| Feb 25, 2026 | 19,224.00 | 19,379.00 | 18,748.00 | 18,915.00 | 18,821.24 | -3.98% | 613,732 |
| Feb 24, 2026 | 18,970.00 | 19,717.00 | 18,970.00 | 19,700.00 | 19,602.35 | 3.42% | 728,106 |
| Feb 23, 2026 | 20,170.00 | 20,269.00 | 18,986.00 | 19,049.00 | 18,954.58 | -5.83% | 1,271,366 |
| Feb 20, 2026 | 20,736.00 | 20,736.00 | 20,220.00 | 20,229.00 | 20,128.73 | -1.98% | 926,144 |
| Feb 19, 2026 | 19,600.00 | 21,277.00 | 19,400.00 | 20,637.00 | 20,534.71 | 2.67% | 2,406,146 |
| Feb 18, 2026 | 19,785.00 | 20,162.00 | 19,736.00 | 20,100.00 | 20,000.37 | 1.59% | 451,948 |
| Feb 17, 2026 | 19,912.00 | 19,966.00 | 19,640.00 | 19,785.00 | 19,686.93 | -0.75% | 536,679 |
| Feb 16, 2026 | 20,457.00 | 20,863.00 | 19,935.00 | 19,935.00 | 19,836.19 | -3.36% | 460,726 |
| Feb 13, 2026 | 20,559.00 | 20,999.00 | 20,559.00 | 20,628.00 | 20,525.75 | -1.10% | 434,609 |
| Feb 12, 2026 | 20,799.00 | 20,995.00 | 20,424.00 | 20,858.00 | 20,754.61 | 1.37% | 521,827 |
| Feb 11, 2026 | 20,100.00 | 20,739.00 | 20,044.00 | 20,577.00 | 20,475.01 | 1.87% | 697,119 |
| Feb 10, 2026 | 19,489.00 | 20,322.00 | 19,489.00 | 20,200.00 | 20,099.88 | 3.58% | 2,241,414 |
| Feb 9, 2026 | 19,711.00 | 19,727.00 | 19,382.00 | 19,502.00 | 19,405.33 | 0.65% | 916,393 |
| Feb 6, 2026 | 19,376.00 | 19,692.00 | 19,204.00 | 19,376.00 | 19,279.96 | -0.20% | 362,454 |
| Feb 5, 2026 | 19,500.00 | 19,576.00 | 19,313.00 | 19,415.00 | 19,318.77 | -0.42% | 393,810 |
| Feb 4, 2026 | 18,317.00 | 19,711.00 | 18,276.00 | 19,497.00 | 19,400.36 | 4.15% | 1,528,333 |
| Feb 3, 2026 | 18,590.00 | 18,859.00 | 18,510.00 | 18,720.00 | 18,627.21 | 0.71% | 757,208 |
| Feb 2, 2026 | 18,400.00 | 18,936.00 | 18,228.00 | 18,588.00 | 18,495.87 | -0.69% | 1,566,024 |
| Jan 30, 2026 | 18,924.00 | 19,154.00 | 18,498.00 | 18,717.00 | 18,624.23 | -1.63% | 1,778,739 |
| Jan 29, 2026 | 19,598.00 | 19,598.00 | 18,953.00 | 19,028.00 | 18,933.68 | -1.96% | 1,022,886 |
| Jan 28, 2026 | 19,156.00 | 19,630.00 | 19,156.00 | 19,408.00 | 19,311.80 | -0.97% | 958,841 |
| Jan 27, 2026 | 19,344.00 | 19,616.00 | 19,344.00 | 19,598.00 | 19,500.86 | 1.07% | 1,030,720 |
| Jan 26, 2026 | 19,000.00 | 19,695.00 | 19,000.00 | 19,390.00 | 19,293.89 | 1.23% | 1,060,929 |
| Jan 23, 2026 | 18,751.00 | 19,204.00 | 18,751.00 | 19,155.00 | 19,060.05 | 0.42% | 1,215,800 |
| Jan 22, 2026 | 19,254.00 | 19,254.00 | 18,788.00 | 19,075.00 | 18,980.45 | 0.93% | 1,898,072 |
| Jan 21, 2026 | 19,390.00 | 19,390.00 | 18,558.00 | 18,900.00 | 18,806.32 | 0.60% | 3,583,831 |
| Jan 20, 2026 | 19,500.00 | 19,621.00 | 18,725.00 | 18,788.00 | 18,694.87 | -3.39% | 1,338,672 |
| Jan 19, 2026 | 20,340.00 | 20,340.00 | 19,447.00 | 19,447.00 | 19,350.61 | -1.97% | 1,661,994 |
| Jan 16, 2026 | 19,746.00 | 19,976.00 | 19,674.00 | 19,838.00 | 19,739.67 | 0.28% | 984,325 |
| Jan 15, 2026 | 20,074.00 | 20,124.00 | 19,672.00 | 19,782.00 | 19,683.95 | -1.22% | 1,031,413 |
| Jan 14, 2026 | 19,796.00 | 20,155.00 | 19,500.00 | 20,027.00 | 19,927.73 | 0.87% | 482,766 |
| Jan 13, 2026 | 19,974.00 | 20,386.00 | 19,501.00 | 19,855.00 | 19,756.59 | 1.34% | 630,404 |
| Jan 12, 2026 | 20,060.00 | 20,061.00 | 19,509.00 | 19,593.00 | 19,495.88 | -3.48% | 1,257,488 |
| Jan 9, 2026 | 20,218.00 | 20,429.00 | 20,101.00 | 20,300.00 | 20,199.38 | 2.70% | 790,494 |
| Jan 8, 2026 | 20,300.00 | 20,400.00 | 19,527.00 | 19,767.00 | 19,669.02 | -3.17% | 347,418 |
| Jan 7, 2026 | 20,410.00 | 20,625.00 | 20,160.00 | 20,414.00 | 20,312.81 | 1.97% | 525,291 |
| Jan 6, 2026 | 20,000.00 | 20,255.00 | 19,906.00 | 20,020.00 | 19,920.77 | -0.86% | 712,128 |
| Jan 5, 2026 | 20,398.00 | 20,523.00 | 20,019.00 | 20,194.00 | 20,093.90 | -0.99% | 414,171 |
| Jan 2, 2026 | 20,447.00 | 20,507.00 | 20,163.00 | 20,396.00 | 20,294.90 | 0.18% | 212,444 |
| Dec 31, 2025 | 20,306.00 | 20,507.00 | 20,268.00 | 20,360.00 | 20,259.08 | -0.39% | 86,830 |
| Dec 30, 2025 | 20,535.00 | 20,579.00 | 20,357.00 | 20,440.00 | 20,338.69 | -0.06% | 196,573 |
| Dec 29, 2025 | 20,250.00 | 20,542.00 | 20,215.00 | 20,452.00 | 20,350.63 | 1.85% | 339,955 |
| Dec 24, 2025 | 20,369.00 | 20,370.00 | 20,066.00 | 20,081.00 | 19,981.46 | -0.18% | 101,345 |
| Dec 23, 2025 | 20,027.00 | 20,285.00 | 19,886.00 | 20,118.00 | 20,018.28 | 1.36% | 511,923 |
| Dec 22, 2025 | 20,078.00 | 20,078.00 | 19,789.00 | 19,848.00 | 19,749.62 | -1.26% | 701,579 |
| Dec 19, 2025 | 19,801.00 | 20,164.00 | 19,801.00 | 20,102.00 | 20,002.36 | 0.91% | 950,232 |
| Dec 18, 2025 | 19,894.00 | 19,921.00 | 19,720.00 | 19,921.00 | 19,822.26 | 0.60% | 1,585,758 |
| Dec 17, 2025 | 19,351.00 | 19,854.00 | 19,351.00 | 19,803.00 | 19,704.84 | 0.34% | 524,580 |
| Dec 15, 2025 | 19,402.00 | 19,966.00 | 19,402.00 | 19,736.00 | 19,638.17 | -0.33% | 214,345 |
| Dec 12, 2025 | 20,050.00 | 20,050.00 | 19,716.00 | 19,802.00 | 19,703.85 | -0.77% | 637,093 |
| Dec 11, 2025 | 19,547.00 | 20,054.00 | 19,500.00 | 19,956.00 | 19,857.08 | 2.46% | 809,001 |
| Dec 10, 2025 | 19,359.00 | 19,498.00 | 19,214.00 | 19,476.00 | 19,379.46 | -0.28% | 388,792 |
| Dec 9, 2025 | 19,152.00 | 19,747.00 | 19,152.00 | 19,530.00 | 19,433.20 | 0.59% | 545,540 |
| Dec 8, 2025 | 19,667.00 | 19,671.00 | 19,291.00 | 19,416.00 | 19,319.76 | -1.68% | 437,530 |
| Dec 5, 2025 | 19,900.00 | 19,947.00 | 19,671.00 | 19,748.00 | 19,650.12 | -0.61% | 850,594 |
| Dec 4, 2025 | 19,503.00 | 19,982.00 | 19,433.00 | 19,870.00 | 19,771.51 | 1.99% | 494,842 |
| Dec 3, 2025 | 19,319.00 | 19,582.00 | 19,318.00 | 19,483.00 | 19,386.43 | 1.25% | 885,714 |
| Dec 2, 2025 | 19,540.00 | 19,540.00 | 19,242.00 | 19,242.00 | 19,146.62 | -1.41% | 686,946 |
| Dec 1, 2025 | 19,621.00 | 19,621.00 | 19,219.00 | 19,518.00 | 19,421.26 | -0.62% | 1,877,233 |