Mondelez International, Inc. (BMV:MDLZ)
Mexico · Delayed Price · Currency is MXN 976.03
+1.05 (0.11%)
At close: Dec 30, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 976.03 | 0.11% | 7 |
| Dec 26, 2025 | 983.94 | 983.94 | 983.94 | 983.94 | 974.98 | 1.14% | 12 |
| Dec 23, 2025 | 975.00 | 975.00 | 968.01 | 972.85 | 963.99 | -0.22% | 1,279 |
| Dec 16, 2025 | 975.01 | 975.01 | 975.01 | 975.01 | 966.13 | -0.61% | 46 |
| Dec 15, 2025 | 982.00 | 982.00 | 981.00 | 981.00 | 972.06 | -0.10% | 24 |
| Dec 11, 2025 | 980.00 | 982.00 | 965.00 | 982.00 | 973.05 | -0.61% | 565 |
| Dec 10, 2025 | 988.01 | 988.01 | 988.01 | 988.01 | 979.01 | - | 231 |
| Dec 9, 2025 | 988.00 | 988.00 | 988.00 | 988.00 | 979.00 | -1.21% | 198 |
| Dec 8, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.14 | 991.03 | 0.01% | 75 |
| Dec 5, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,000.00 | 990.89 | -1.67% | 32 |
| Dec 4, 2025 | 1,021.00 | 1,021.00 | 1,017.01 | 1,017.01 | 1,007.75 | -0.85% | 152 |
| Dec 3, 2025 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | 1,016.36 | -0.90% | 108 |
| Dec 1, 2025 | 1,049.00 | 1,049.00 | 1,034.01 | 1,035.00 | 1,025.57 | -1.33% | 32 |
| Nov 28, 2025 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,039.44 | 1.06% | 71 |
| Nov 25, 2025 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,028.54 | -1.14% | 8 |
| Nov 21, 2025 | 1,020.91 | 1,050.00 | 1,020.91 | 1,050.00 | 1,040.44 | 2.74% | 12 |
| Nov 20, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,012.69 | - | 11 |
| Nov 19, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,012.69 | 0.20% | 15,009 |
| Nov 18, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,010.71 | -2.11% | 13 |
| Nov 14, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,032.51 | - | 15,007 |
| Nov 13, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,032.51 | -0.57% | 136 |
| Nov 12, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,038.45 | 0.29% | 56 |
| Nov 6, 2025 | 1,046.88 | 1,046.88 | 1,045.00 | 1,045.00 | 1,035.48 | -0.48% | 21 |
| Nov 3, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,040.44 | -1.87% | 258 |
| Oct 31, 2025 | 1,075.19 | 1,075.19 | 1,070.00 | 1,070.00 | 1,060.25 | -0.02% | 18 |
| Oct 30, 2025 | 1,085.00 | 1,085.00 | 1,070.22 | 1,070.22 | 1,060.47 | 1.64% | 28 |
| Oct 29, 2025 | 1,094.69 | 1,094.69 | 1,052.00 | 1,053.00 | 1,043.41 | -5.98% | 1,204 |
| Oct 28, 2025 | 1,139.56 | 1,139.56 | 1,120.00 | 1,120.00 | 1,109.80 | 0.18% | 21 |
| Oct 27, 2025 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | 1,107.85 | -2.78% | 25 |
| Oct 22, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.52 | - | 50 |
| Oct 21, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.52 | 0.17% | 620 |
| Oct 17, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,137.54 | 1.59% | 970 |
| Oct 15, 2025 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 1,119.72 | - | 5 |
| Oct 9, 2025 | 1,140.00 | 1,140.00 | 1,130.01 | 1,130.01 | 1,119.72 | -0.88% | 119 |
| Oct 8, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,129.62 | -1.72% | 10 |
| Oct 7, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,149.43 | - | 43 |
| Oct 3, 2025 | 1,161.41 | 1,161.41 | 1,160.00 | 1,160.00 | 1,149.43 | 1.27% | 3,443 |
| Oct 2, 2025 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,135.07 | 0.01% | 480 |
| Oct 1, 2025 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | 1,134.90 | -0.23% | 118 |
| Sep 29, 2025 | 1,150.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,128.46 | -0.86% | 123 |
| Sep 26, 2025 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,138.29 | -0.17% | 12 |
| Sep 17, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,140.25 | 1.13% | 438 |
| Sep 11, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,127.47 | -0.43% | 50 |
| Sep 8, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,132.39 | 1.05% | 16 |
| Sep 5, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,120.59 | -0.23% | 7 |
| Sep 4, 2025 | 1,142.47 | 1,142.60 | 1,142.47 | 1,142.60 | 1,123.15 | 0.01% | 39 |
| Sep 3, 2025 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.46 | 1,123.01 | -0.48% | 1,918 |
| Aug 29, 2025 | 1,148.01 | 1,148.01 | 1,147.00 | 1,148.00 | 1,128.46 | 0.70% | 1,697 |
| Aug 28, 2025 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,120.60 | -0.70% | 6 |
| Aug 27, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,128.46 | -0.68% | 10 |