Mondelez International, Inc. (BMV:MDLZ)
Mexico · Delayed Price · Currency is MXN 1,053.47
+12.95 (1.24%)
At close: Feb 6, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1.24% | 328 |
| Feb 5, 2026 | 1,052.00 | 1,052.00 | 1,040.52 | 1,040.52 | 1,040.52 | 0.53% | 203 |
| Feb 4, 2026 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.88% | 89 |
| Feb 3, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 4.16% | 73 |
| Jan 30, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -1.20% | 14 |
| Jan 29, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | -1.91% | 13 |
| Jan 28, 2026 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 0.39% | 12 |
| Jan 27, 2026 | 1,012.42 | 1,012.42 | 1,012.42 | 1,012.42 | 1,012.42 | -0.06% | 80 |
| Jan 23, 2026 | 1,008.50 | 1,013.00 | 1,008.50 | 1,013.00 | 1,013.00 | - | 148 |
| Jan 22, 2026 | 1,017.10 | 1,017.10 | 1,013.00 | 1,013.00 | 1,013.00 | 1.60% | 159 |
| Jan 21, 2026 | 999.50 | 999.50 | 997.00 | 997.00 | 997.00 | -2.25% | 51 |
| Jan 20, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.86% | 34 |
| Jan 16, 2026 | 1,015.00 | 1,015.00 | 1,010.00 | 1,011.30 | 1,011.30 | -0.66% | 137 |
| Jan 15, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.69% | 25 |
| Jan 14, 2026 | 1,010.00 | 1,011.00 | 1,010.00 | 1,010.99 | 1,010.99 | 1.61% | 69 |
| Jan 13, 2026 | 988.39 | 995.00 | 988.39 | 995.00 | 995.00 | 0.93% | 111 |
| Jan 12, 2026 | 995.70 | 995.70 | 985.30 | 985.80 | 985.80 | -0.12% | 2,741 |
| Jan 9, 2026 | 988.00 | 988.00 | 986.00 | 987.00 | 987.00 | 2.49% | 50 |
| Jan 8, 2026 | 940.01 | 963.00 | 940.01 | 963.00 | 963.00 | 3.55% | 187 |
| Jan 7, 2026 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | -1.94% | 184 |
| Jan 6, 2026 | 960.00 | 960.00 | 948.39 | 948.39 | 948.39 | -1.21% | 94 |
| Jan 5, 2026 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | - | 52 |
| Jan 2, 2026 | 973.84 | 973.84 | 959.00 | 960.00 | 960.00 | -1.03% | 71 |
| Dec 31, 2025 | 971.15 | 971.15 | 969.99 | 970.00 | 970.00 | -1.52% | 248 |
| 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 |