Mondelez International, Inc. (BCBA:MDLZ)
Argentina · Delayed Price · Currency is ARS 5,980.00
+55.00 (0.93%)
At close: Feb 27, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,090.00 | 6,090.00 | 5,895.00 | 5,980.00 | 5,980.00 | 0.93% | 5,267 |
| Feb 26, 2026 | 5,845.00 | 5,965.00 | 5,845.00 | 5,925.00 | 5,925.00 | 1.46% | 10,901 |
| Feb 25, 2026 | 5,750.00 | 5,915.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.51% | 2,413 |
| Feb 24, 2026 | 5,775.00 | 5,920.00 | 5,775.00 | 5,870.00 | 5,870.00 | 1.03% | 1,574 |
| Feb 23, 2026 | 5,665.00 | 5,820.00 | 5,590.00 | 5,810.00 | 5,810.00 | 2.56% | 7,940 |
| Feb 20, 2026 | 5,610.00 | 5,750.00 | 5,610.00 | 5,665.00 | 5,665.00 | 0.80% | 3,698 |
| Feb 19, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,620.00 | -3.68% | 6,956 |
| Feb 18, 2026 | 5,900.00 | 6,090.00 | 5,795.00 | 5,835.00 | 5,835.00 | -4.89% | 8,948 |
| Feb 13, 2026 | 6,100.00 | 6,150.00 | 5,930.00 | 6,135.00 | 6,135.00 | 0.74% | 11,722 |
| Feb 12, 2026 | 5,970.00 | 6,120.00 | 5,950.00 | 6,090.00 | 6,090.00 | 0.83% | 23,643 |
| Feb 11, 2026 | 5,995.00 | 6,060.00 | 5,895.00 | 6,040.00 | 6,040.00 | 0.33% | 3,486 |
| Feb 10, 2026 | 5,980.00 | 6,025.00 | 5,895.00 | 6,020.00 | 6,020.00 | 1.69% | 7,364 |
| Feb 9, 2026 | 6,035.00 | 6,035.00 | 5,805.00 | 5,920.00 | 5,920.00 | -0.42% | 4,730 |
| Feb 6, 2026 | 6,030.00 | 6,120.00 | 5,945.00 | 5,945.00 | 5,945.00 | -1.33% | 8,276 |
| Feb 5, 2026 | 5,980.00 | 6,060.00 | 5,915.00 | 6,025.00 | 6,025.00 | 1.86% | 7,946 |
| Feb 4, 2026 | 5,670.00 | 5,975.00 | 5,580.00 | 5,915.00 | 5,915.00 | 0.08% | 19,983 |
| Feb 3, 2026 | 5,860.00 | 5,980.00 | 5,770.00 | 5,910.00 | 5,910.00 | 1.46% | 8,550 |
| Feb 2, 2026 | 5,935.00 | 5,940.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.60% | 6,159 |
| Jan 30, 2026 | 5,800.00 | 5,865.00 | 5,715.00 | 5,860.00 | 5,860.00 | 1.38% | 2,989 |
| Jan 29, 2026 | 5,805.00 | 5,905.00 | 5,765.00 | 5,780.00 | 5,780.00 | -0.17% | 2,841 |
| Jan 28, 2026 | 5,850.00 | 5,995.00 | 5,780.00 | 5,790.00 | 5,790.00 | -2.53% | 7,352 |
| Jan 27, 2026 | 5,930.00 | 5,975.00 | 5,875.00 | 5,940.00 | 5,940.00 | 0.59% | 5,266 |
| Jan 26, 2026 | 5,770.00 | 5,940.00 | 5,770.00 | 5,905.00 | 5,905.00 | 0.51% | 6,769 |
| Jan 23, 2026 | 5,835.00 | 5,875.00 | 5,780.00 | 5,875.00 | 5,875.00 | 1.12% | 8,618 |
| Jan 22, 2026 | 5,820.00 | 5,865.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.78% | 4,772 |
| Jan 21, 2026 | 5,850.00 | 5,910.00 | 5,715.00 | 5,765.00 | 5,765.00 | -1.96% | 9,236 |
| Jan 20, 2026 | 5,735.00 | 5,920.00 | 5,735.00 | 5,880.00 | 5,880.00 | 0.68% | 11,903 |
| Jan 19, 2026 | 5,765.00 | 5,850.00 | 5,670.00 | 5,840.00 | 5,840.00 | 0.34% | 653 |
| Jan 16, 2026 | 5,815.00 | 5,835.00 | 5,720.00 | 5,820.00 | 5,820.00 | 0.17% | 10,170 |
| Jan 15, 2026 | 5,735.00 | 5,825.00 | 5,735.00 | 5,810.00 | 5,810.00 | 0.17% | 8,874 |
| Jan 14, 2026 | 5,725.00 | 5,820.00 | 5,645.00 | 5,800.00 | 5,800.00 | 1.93% | 19,556 |
| Jan 13, 2026 | 5,550.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,690.00 | 1.43% | 11,693 |
| Jan 12, 2026 | 5,640.00 | 5,665.00 | 5,575.00 | 5,610.00 | 5,610.00 | -0.09% | 14,909 |
| Jan 9, 2026 | 5,590.00 | 5,640.00 | 5,460.00 | 5,615.00 | 5,615.00 | 1.72% | 10,085 |
| Jan 8, 2026 | 5,380.00 | 5,520.00 | 5,220.00 | 5,520.00 | 5,520.00 | 4.05% | 5,735 |
| Jan 7, 2026 | 5,450.00 | 5,455.00 | 5,270.00 | 5,305.00 | 5,305.00 | -2.39% | 12,013 |
| Jan 6, 2026 | 5,570.00 | 5,710.00 | 5,400.00 | 5,435.00 | 5,435.00 | -1.18% | 14,488 |
| Jan 5, 2026 | 5,535.00 | 5,535.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.17% | 7,514 |
| Jan 2, 2026 | 5,540.00 | 5,580.00 | 5,490.00 | 5,565.00 | 5,565.00 | 0.72% | 9,765 |
| Dec 30, 2025 | 5,625.00 | 5,625.00 | 5,520.00 | 5,525.00 | 5,494.25 | -1.43% | 5,461 |
| Dec 29, 2025 | 5,685.00 | 5,685.00 | 5,550.00 | 5,605.00 | 5,573.80 | -0.62% | 10,210 |
| Dec 26, 2025 | 5,690.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,608.61 | 1.62% | 3,138 |
| Dec 24, 2025 | 5,460.00 | 5,575.00 | 5,460.00 | 5,550.00 | 5,519.11 | 0.82% | 3,195 |
| Dec 23, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,505.00 | 5,474.36 | -1.70% | 23,543 |
| Dec 22, 2025 | 5,720.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,568.83 | -1.84% | 9,787 |
| Dec 19, 2025 | 5,695.00 | 5,710.00 | 5,610.00 | 5,705.00 | 5,673.24 | 1.60% | 9,095 |
| Dec 18, 2025 | 5,545.00 | 5,675.00 | 5,545.00 | 5,615.00 | 5,583.74 | 0.45% | 9,442 |
| Dec 17, 2025 | 5,700.00 | 5,785.00 | 5,540.00 | 5,590.00 | 5,558.88 | -0.18% | 8,346 |
| Dec 16, 2025 | 5,540.00 | 5,635.00 | 5,510.00 | 5,600.00 | 5,568.83 | 0.72% | 6,464 |
| Dec 15, 2025 | 5,500.00 | 5,560.00 | 5,440.00 | 5,560.00 | 5,529.05 | 1.55% | 13,624 |