Mondelez International, Inc. (BMV:MDLZ)
Mexico · Delayed Price · Currency is MXN 1,085.00
+32.00 (3.04%)
Last updated: Oct 30, 2025, 10:58 AM CST
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,075.19 | 1,075.19 | 1,070.00 | 1,070.00 | 1,070.00 | -0.02% | 18 |
| Oct 30, 2025 | 1,085.00 | 1,085.00 | 1,070.22 | 1,070.22 | 1,070.22 | 1.64% | 28 |
| Oct 29, 2025 | 1,094.69 | 1,094.69 | 1,052.00 | 1,053.00 | 1,053.00 | -5.98% | 1,204 |
| Oct 28, 2025 | 1,139.56 | 1,139.56 | 1,120.00 | 1,120.00 | 1,120.00 | 0.18% | 21 |
| Oct 27, 2025 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | -2.78% | 25 |
| Oct 22, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 50 |
| Oct 21, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.17% | 620 |
| Oct 17, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.59% | 970 |
| Oct 15, 2025 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | - | 5 |
| Oct 9, 2025 | 1,140.00 | 1,140.00 | 1,130.01 | 1,130.01 | 1,130.01 | -0.88% | 119 |
| Oct 8, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | 10 |
| Oct 7, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 43 |
| Oct 3, 2025 | 1,161.41 | 1,161.41 | 1,160.00 | 1,160.00 | 1,160.00 | 1.27% | 3,443 |
| Oct 2, 2025 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 0.01% | 480 |
| Oct 1, 2025 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | -0.23% | 118 |
| Sep 29, 2025 | 1,150.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,138.83 | -0.86% | 123 |
| Sep 26, 2025 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,148.75 | -0.17% | 12 |
| Sep 17, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,150.74 | 1.13% | 438 |
| Sep 11, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,137.84 | -0.43% | 50 |
| Sep 8, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,142.80 | 1.05% | 16 |
| Sep 5, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,130.89 | -0.23% | 7 |
| Sep 4, 2025 | 1,142.47 | 1,142.60 | 1,142.47 | 1,142.60 | 1,133.47 | 0.01% | 39 |
| Sep 3, 2025 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.46 | 1,133.34 | -0.48% | 1,918 |
| Aug 29, 2025 | 1,148.01 | 1,148.01 | 1,147.00 | 1,148.00 | 1,138.83 | 0.70% | 1,697 |
| Aug 28, 2025 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,130.90 | -0.70% | 6 |
| Aug 27, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,138.83 | -0.68% | 10 |
| Aug 26, 2025 | 1,150.01 | 1,156.00 | 1,150.01 | 1,155.90 | 1,146.67 | -2.04% | 53 |
| Aug 21, 2025 | 1,180.01 | 1,180.01 | 1,180.00 | 1,180.00 | 1,170.58 | -2.56% | 27 |
| Aug 20, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,201.33 | 3.06% | 20 |
| Aug 19, 2025 | 1,161.00 | 1,175.00 | 1,161.00 | 1,175.00 | 1,165.62 | 1.22% | 699 |
| Aug 18, 2025 | 1,160.80 | 1,160.80 | 1,160.80 | 1,160.80 | 1,151.53 | -0.36% | 14 |
| Aug 15, 2025 | 1,160.00 | 1,165.01 | 1,160.00 | 1,165.01 | 1,155.71 | 0.69% | 11 |
| Aug 14, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,147.76 | -0.02% | 846 |
| Aug 13, 2025 | 1,157.00 | 1,158.00 | 1,157.00 | 1,157.20 | 1,147.96 | 1.51% | 1,384 |
| Aug 12, 2025 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 1,130.89 | -3.80% | 1,355 |
| Aug 6, 2025 | 1,168.00 | 1,185.00 | 1,168.00 | 1,185.00 | 1,175.54 | -1.74% | 57 |
| Aug 4, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,196.37 | -4.15% | 16,830 |
| Jul 15, 2025 | 1,258.18 | 1,258.18 | 1,258.18 | 1,258.18 | 1,248.13 | -4.39% | 387 |
| Jun 20, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,296.70 | 4.28% | 337 |
| Jun 16, 2025 | 1,260.23 | 1,262.03 | 1,260.23 | 1,262.03 | 1,243.52 | -0.63% | 226 |
| Jun 9, 2025 | 1,270.02 | 1,270.03 | 1,270.02 | 1,270.03 | 1,251.41 | -3.48% | 4,046 |
| May 30, 2025 | 1,315.80 | 1,315.80 | 1,315.80 | 1,315.80 | 1,296.50 | 1.66% | 912 |
| May 28, 2025 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.31 | 1,275.33 | 1.94% | 390 |
| May 23, 2025 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | 1,251.07 | 0.93% | 100 |
| May 22, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,239.55 | -0.92% | 10,004 |
| May 21, 2025 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | 1,251.07 | - | 101 |