Mondi ADR

MONDY
🏛️ usa →
27.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 27.39 27.70 27.39 27.69 0.0M
2025-09-26 27.13 27.44 27.11 27.30 0.0M
2025-09-25 27.03 27.24 26.94 26.97 0.0M
2025-09-24 27.34 27.47 27.30 27.30 0.0M
2025-09-23 27.51 27.59 27.30 27.59 0.0M
2025-09-22 27.09 27.21 26.93 27.17 0.0M
2025-09-19 27.00 27.02 26.43 26.81 0.0M
2025-09-18 27.00 27.23 26.97 27.16 0.0M
2025-09-17 27.71 27.85 27.48 27.51 0.0M
2025-09-16 27.58 27.75 27.47 27.48 0.0M
2025-09-15 26.99 27.10 26.99 27.02 0.6M
2025-09-12 27.08 27.08 26.83 26.98 0.0M
2025-09-11 27.13 27.41 27.10 27.41 0.0M
2025-09-10 27.05 27.12 26.85 26.86 0.0M
2025-09-09 27.30 27.39 27.25 27.34 0.0M
2025-09-08 27.57 27.69 27.43 27.69 0.0M
2025-09-05 27.60 27.69 27.29 27.41 0.0M
2025-09-04 27.49 27.49 27.12 27.13 0.0M
2025-09-03 27.64 27.64 27.33 27.44 0.0M
2025-09-02 27.54 27.64 27.25 27.34 0.0M
2025-08-29 28.21 28.23 28.12 28.12 0.0M
2025-08-28 28.60 28.60 28.44 28.46 0.0M
2025-08-27 28.47 28.59 28.35 28.59 0.0M
2025-08-26 28.85 29.00 28.78 28.78 0.0M
2025-08-25 28.71 28.86 28.64 28.73 0.0M
2025-08-22 28.66 29.08 28.66 28.94 0.0M
2025-08-21 28.74 29.04 28.64 29.04 0.0M
2025-08-20 28.90 29.09 28.58 28.82 0.0M
2025-08-19 28.91 29.00 28.86 28.97 0.0M
2025-08-18 28.56 28.56 28.10 28.53 0.0M
2025-08-15 29.18 29.18 28.58 28.97 0.0M
2025-08-14 29.57 29.57 28.67 28.75 0.0M
2025-08-13 29.01 29.04 28.44 28.63 0.0M
2025-08-12 28.57 29.05 28.56 28.71 0.0M
2025-08-11 28.54 28.67 28.13 28.27 0.0M
2025-08-08 28.58 29.16 28.57 29.14 0.0M
2025-08-07 28.55 28.78 28.18 28.45 0.0M
2025-08-06 28.35 28.49 27.99 28.30 0.0M
2025-08-05 27.30 28.46 27.30 28.34 0.0M
2025-08-04 27.64 27.77 27.26 27.43 0.0M
2025-08-01 27.86 28.01 27.56 27.86 0.0M
2025-07-31 28.14 28.18 27.02 27.17 0.0M
2025-07-30 31.27 31.28 30.89 31.19 0.0M
2025-07-29 31.66 31.66 31.38 31.51 0.0M
2025-07-28 31.84 32.20 31.84 32.17 0.0M
2025-07-25 32.16 32.43 32.13 32.43 0.0M
2025-07-24 32.10 32.13 31.78 32.03 0.0M
2025-07-23 31.81 32.12 31.81 32.05 0.0M
2025-07-22 30.92 31.47 30.92 31.47 0.0M
2025-07-21 30.94 31.27 30.83 31.05 0.0M
2025-07-18 30.17 30.70 30.17 30.70 0.0M
2025-07-17 31.40 31.66 31.31 31.54 0.0M
2025-07-16 31.98 32.35 31.55 32.01 0.0M
2025-07-15 32.00 32.17 31.94 32.16 0.0M
2025-07-14 32.22 32.50 32.01 32.48 0.0M
2025-07-11 32.39 32.48 32.12 32.40 0.0M
2025-07-10 32.75 33.09 32.75 33.09 0.0M
2025-07-09 32.32 32.62 32.32 32.56 0.0M
2025-07-08 32.24 32.55 32.22 32.54 0.0M
2025-07-07 32.64 32.66 32.13 32.13 0.0M
2025-07-03 33.33 33.93 33.33 33.40 0.0M
2025-07-02 33.56 33.87 33.56 33.87 0.0M
2025-07-01 33.15 33.51 33.15 33.35 0.0M
2025-06-30 32.93 33.04 32.58 32.92 0.0M
2025-06-27 33.13 33.40 33.06 33.19 0.0M
2025-06-26 33.03 33.49 32.95 33.35 0.0M
2025-06-25 31.99 32.48 31.82 32.07 0.0M
2025-06-24 32.59 32.61 32.49 32.61 0.0M
2025-06-23 31.79 31.86 31.51 31.84 0.0M
2025-06-20 32.56 33.18 32.51 32.74 0.0M
2025-06-18 32.22 32.39 32.07 32.18 0.0M
2025-06-17 32.15 32.22 31.87 32.16 0.0M
2025-06-16 32.52 32.60 32.13 32.13 0.0M
2025-06-13 31.86 32.39 31.86 32.16 0.0M
2025-06-12 32.58 32.58 32.18 32.21 0.0M
2025-06-11 33.56 33.58 33.03 33.03 0.0M
2025-06-10 33.40 33.49 32.80 33.25 0.0M
2025-06-09 33.43 33.92 33.29 33.45 0.0M
2025-06-06 33.33 33.72 33.23 33.72 0.0M
2025-06-05 33.25 33.25 33.01 33.05 0.0M
2025-06-04 32.66 32.69 32.40 32.40 0.0M
2025-06-03 32.25 32.89 32.25 32.42 0.0M
2025-06-02 32.53 32.86 32.50 32.86 0.0M
2025-05-30 32.82 32.84 32.55 32.59 0.0M
2025-05-29 32.55 33.14 32.55 32.80 0.0M
2025-05-28 32.33 32.37 31.99 32.14 0.0M
2025-05-27 32.74 33.02 32.62 32.65 0.0M
2025-05-23 31.99 32.67 31.91 31.91 0.0M
2025-05-22 32.54 33.06 32.54 33.06 0.0M
2025-05-21 33.25 33.25 32.66 32.66 0.0M
2025-05-20 32.75 33.20 32.16 32.71 0.0M
2025-05-19 31.99 33.00 31.20 31.83 0.0M
2025-05-16 31.96 32.79 31.96 32.22 0.0M
2025-05-15 32.45 32.86 31.41 32.36 0.0M
2025-05-14 32.67 32.74 32.25 32.68 0.0M
2025-05-13 31.67 32.12 31.54 31.71 0.0M
2025-05-12 31.50 32.13 30.99 32.13 0.0M
2025-05-09 30.50 31.21 30.48 30.76 0.0M
2025-05-08 30.51 30.51 29.67 30.16 0.0M
2025-05-07 29.70 29.91 29.10 29.50 0.0M
2025-05-06 30.46 30.70 28.79 29.72 0.0M
2025-05-05 31.21 31.21 30.40 30.47 0.0M
2025-05-02 30.77 31.37 29.26 29.96 0.0M
2025-05-01 30.26 31.06 29.50 30.18 0.0M
2025-04-30 30.05 30.54 29.95 29.97 0.0M
2025-04-29 30.52 30.88 30.18 30.66 0.0M
2025-04-28 30.73 30.97 29.56 30.63 0.0M
2025-04-25 30.50 30.79 29.50 30.58 0.0M
2025-04-24 29.92 30.20 29.91 30.20 0.0M
2025-04-23 30.23 30.29 29.09 29.74 0.0M
2025-04-22 28.80 30.10 28.80 30.07 0.0M
2025-04-21 28.97 29.41 28.75 29.08 0.0M
2025-04-17 29.37 30.08 29.31 29.31 0.0M
2025-04-16 28.74 29.38 28.74 29.23 0.0M
2025-04-15 29.22 29.68 29.04 29.68 0.0M
2025-04-14 29.08 29.48 28.84 28.84 0.0M
2025-04-11 28.19 28.86 27.83 28.36 0.0M
2025-04-10 28.03 28.10 27.10 27.43 0.0M
2025-04-09 26.07 28.18 25.64 27.43 0.1M
2025-04-08 27.00 27.23 25.53 25.53 0.1M
2025-04-07 25.94 26.96 25.94 26.12 0.1M
2025-04-04 26.23 27.27 26.23 26.50 0.0M
2025-04-03 29.19 29.34 28.70 28.89 0.0M
2025-04-02 30.51 30.51 29.76 29.90 0.0M
2025-04-01 30.06 30.62 30.04 30.16 0.0M
2025-03-31 29.92 30.26 29.46 29.90 0.0M
2025-03-28 30.71 30.71 30.23 30.62 0.0M
2025-03-27 30.80 31.25 30.55 30.67 0.0M
2025-03-26 31.62 31.62 30.95 31.24 0.0M
2025-03-25 31.93 31.97 31.33 31.56 0.0M
2025-03-24 31.57 32.03 30.96 32.03 0.0M
2025-03-21 31.88 31.88 31.44 31.66 0.0M
2025-03-20 32.69 33.03 32.59 33.03 0.0M
2025-03-19 33.04 33.04 32.94 32.96 0.0M
2025-03-18 32.52 33.15 32.36 33.15 0.0M
2025-03-17 33.01 33.20 32.46 32.46 0.0M
2025-03-14 32.46 32.85 32.44 32.77 0.0M
2025-03-13 32.53 32.53 31.71 32.00 0.0M
2025-03-12 32.62 33.18 32.54 33.18 0.0M
2025-03-11 32.75 33.23 32.56 33.19 0.0M
2025-03-10 32.77 32.88 32.20 32.69 0.0M
2025-03-07 33.27 33.51 32.91 33.51 0.0M
2025-03-06 32.98 33.77 32.98 33.45 0.0M
2025-03-05 31.40 32.77 31.40 32.77 0.0M
2025-03-04 30.72 31.15 30.25 31.14 0.0M
2025-03-03 31.45 31.70 31.04 31.04 0.0M
2025-02-28 31.09 31.30 30.56 30.94 0.0M
2025-02-27 30.77 31.19 30.54 30.66 0.0M
2025-02-26 31.60 32.14 31.47 31.74 0.0M
2025-02-25 31.30 31.46 30.85 30.87 0.0M
2025-02-24 31.07 31.54 30.60 31.48 0.0M
2025-02-21 31.63 31.64 31.27 31.27 0.0M
2025-02-20 32.11 32.33 31.87 32.13 0.0M
2025-02-19 32.14 32.34 32.08 32.34 0.0M
2025-02-18 32.89 33.25 32.56 32.69 0.0M
2025-02-14 33.87 33.87 32.95 33.39 0.0M
2025-02-13 32.35 33.26 31.89 32.40 0.0M
2025-02-12 31.19 31.49 30.86 31.49 0.0M
2025-02-11 30.69 31.16 30.69 30.80 0.0M
2025-02-10 31.14 31.20 31.01 31.09 0.0M
2025-02-07 31.77 31.77 31.26 31.31 0.0M
2025-02-06 32.40 32.73 31.99 32.73 0.0M
2025-02-05 31.68 32.22 31.68 32.08 0.0M
2025-02-04 31.34 31.90 30.79 31.65 0.0M
2025-02-03 30.78 31.32 30.78 31.32 0.0M
2025-01-31 31.43 32.01 31.35 31.50 0.0M
2025-01-30 30.76 31.51 30.53 31.13 0.0M
2025-01-29 30.73 31.07 30.64 30.75 0.1M
2025-01-28 30.43 30.81 29.96 29.96 0.0M
2025-01-27 30.71 31.31 30.38 31.00 0.0M
2025-01-24 30.58 31.14 30.52 30.85 0.0M
2025-01-23 29.90 30.38 29.57 30.00 0.0M
2025-01-22 30.19 30.23 29.78 29.91 0.0M
2025-01-21 29.96 30.29 29.86 30.20 0.0M
2025-01-17 29.26 29.97 29.26 29.53 0.0M
2025-01-16 29.08 29.28 28.55 29.18 0.2M
2025-01-15 29.08 29.39 28.95 29.39 0.0M
2025-01-14 28.17 28.77 28.16 28.69 0.1M
2025-01-13 28.47 28.72 28.14 28.48 0.1M
2025-01-10 28.93 28.93 28.24 28.50 0.0M
2025-01-08 28.48 29.08 28.48 28.96 0.0M
2025-01-07 28.90 29.44 28.81 28.97 0.0M
2025-01-06 29.05 29.61 29.00 29.35 0.1M
2025-01-03 29.17 29.64 28.62 29.43 0.0M
2025-01-02 29.86 29.86 29.01 29.37 0.0M