JSE · MNP · stock
Mondi plc (MNP) stock price history
Every JSE trading session of Mondi plc from Jun 29, 2007 to Sep 28, 2026: 4,897 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNP adjusted close, 2007 to 2026
- ZAR 467.46
- All time high, 2021
- ZAR 244.94
- 52 week high, ZAR 145.49 low
- 4,897
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MNP key facts
- Mondi plc (MNP) closed at ZAR 176.71 on Sep 28, 2026 on JSE.
- MNP's all time high close is ZAR 467.46, set on Aug 20, 2021; its all time low close is ZAR 20.10 on Mar 9, 2009.
- MNP's 52 week range is ZAR 145.49 to ZAR 244.94.
- MNP returned -24.8% over the year to Sep 28, 2026 and -56.9% over five years.
- Over ten years MNP returned -44%, -5.7% a year compounded.
- MNP's deepest drawdown was -74.2% from Sep 4, 2007 to Mar 9, 2009.
- DataCedar holds 4,897 daily sessions of MNP history from Jun 29, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MNP price chart, 2007 to 2026
MNP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +16.6% |
| 6 months | -8.3% |
| Year to date | -13.5% |
| 1 year | -24.8% |
| 3 years | -49.0% |
| 5 years | -56.9% |
| 10 years | -44.3% |
| Since Jun 29, 2007 | +137.7% |
| Compound annual growth, 19.2 years | +4.6% |
MNP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 467.46 on Aug 20, 2021
- All time low close
- ZAR 20.10 on Mar 9, 2009
- 52 week high
- ZAR 244.94 on Oct 2, 2025
- 52 week low
- ZAR 145.49 on Jul 1, 2026
- Deepest drawdown
- -74.2% from Sep 4, 2007 to Mar 9, 2009, recovered Jul 13, 2011
- Best single session
- +14.0% on Mar 10, 2009
- Worst single session
- -16.5% on Oct 6, 2025
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2007
- 2.4×
- Best calendar year
- 2013, +99%
- Worst calendar year
- 2008, -49%
MNP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 29, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 204.44 | ZAR 212.74 | ZAR 145.49 | ZAR 176.71 | -13.2% | 170M | 185 |
| 2025 | ZAR 276.82 | ZAR 309.07 | ZAR 182.28 | ZAR 203.57 | -26.6% | 219.5M | 250 |
| 2024 | ZAR 394.31 | ZAR 400.24 | ZAR 259.84 | ZAR 277.32 | -30.4% | 227.1M | 250 |
| 2023 | ZAR 318.78 | ZAR 405.30 | ZAR 297.18 | ZAR 398.52 | +24.8% | 200.7M | 248 |
| 2022 | ZAR 425.61 | ZAR 447.88 | ZAR 126.73 | ZAR 319.33 | -26.3% | 250.5M | 250 |
| 2021 | ZAR 376.27 | ZAR 471.69 | ZAR 375.47 | ZAR 433.45 | +15.2% | 116.7M | 250 |
| 2020 | ZAR 361.03 | ZAR 405.54 | ZAR 252.38 | ZAR 376.27 | +5.2% | 188.2M | 252 |
| 2019 | ZAR 333.32 | ZAR 390.54 | ZAR 301.55 | ZAR 357.81 | +7.3% | 208.9M | 249 |
| 2018 | ZAR 349.12 | ZAR 466.66 | ZAR 309.77 | ZAR 333.39 | -5.0% | 147.7M | 250 |
| 2017 | ZAR 305.38 | ZAR 422.40 | ZAR 297.01 | ZAR 351.06 | +15.0% | 160.6M | 256 |
| 2016 | ZAR 337.91 | ZAR 346.55 | ZAR 280.39 | ZAR 305.38 | -9.6% | 188.5M | 261 |
| 2015 | ZAR 207.51 | ZAR 369.89 | ZAR 196.01 | ZAR 337.91 | +62.8% | 169.8M | 261 |
| 2014 | ZAR 198.35 | ZAR 221.93 | ZAR 176.93 | ZAR 207.51 | +4.6% | 152.6M | 261 |
| 2013 | ZAR 99.81 | ZAR 200.53 | ZAR 99.81 | ZAR 198.35 | +98.7% | 159.5M | 261 |
| 2012 | ZAR 62.71 | ZAR 104.24 | ZAR 62.71 | ZAR 99.81 | +59.2% | 184.5M | 261 |
| 2011 | ZAR 58.82 | ZAR 79.00 | ZAR 57.56 | ZAR 62.71 | +6.6% | 239.2M | 260 |
| 2010 | ZAR 43.77 | ZAR 66.75 | ZAR 43.27 | ZAR 58.82 | +34.4% | 243.8M | 261 |
| 2009 | ZAR 32.81 | ZAR 48.72 | ZAR 19.15 | ZAR 43.77 | +33.4% | 156.4M | 251 |
| 2008 | ZAR 63.97 | ZAR 76.13 | ZAR 25.16 | ZAR 32.81 | -49.2% | 132.1M | 253 |
| 2007 | ZAR 74.35 | ZAR 78.79 | ZAR 56.84 | ZAR 64.57 | n/a | 92.1M | 127 |
MNP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 176.71 | -6.0% |
| August 2026 | ZAR 188.04 | -5.1% |
| July 2026 | ZAR 198.08 | +32.6% |
| June 2026 | ZAR 149.44 | -10.2% |
| May 2026 | ZAR 166.42 | -4.1% |
| April 2026 | ZAR 173.57 | -9.4% |
| March 2026 | ZAR 191.62 | +1.5% |
| February 2026 | ZAR 188.87 | +0.9% |
| January 2026 | ZAR 187.14 | -8.1% |
| December 2025 | ZAR 203.57 | +3.7% |
| November 2025 | ZAR 196.36 | +2.0% |
| October 2025 | ZAR 192.50 | -18.3% |
About the MNP data
Daily bars. 4,897 sessions from Jun 29, 2007 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MNP share price history
