Mondelez International, Inc. (BMV:MDLZ)
Mexico · Delayed Price · Currency is MXN 1,060.49
+2.49 (0.24%)
Last updated: May 22, 2026, 10:50 AM CST
BMV:MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,045.81 | 1,058.00 | 1,045.81 | 1,058.00 | 1,058.00 | 0.76% | 365 |
| May 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 14 |
| May 12, 2026 | 1,061.50 | 1,070.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.94% | 874 |
| May 7, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.75% | 5 |
| May 6, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 2.21% | 7 |
| May 5, 2026 | 1,055.00 | 1,055.00 | 1,044.91 | 1,044.91 | 1,044.91 | -2.57% | 641 |
| May 4, 2026 | 1,072.48 | 1,072.48 | 1,072.48 | 1,072.48 | 1,072.48 | -0.09% | 11 |
| Apr 30, 2026 | 1,073.45 | 1,073.45 | 1,073.45 | 1,073.45 | 1,073.45 | -0.14% | 36 |
| Apr 29, 2026 | 1,068.00 | 1,080.00 | 1,063.00 | 1,075.00 | 1,075.00 | 6.75% | 301 |
| Apr 27, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.60% | 8 |
| Apr 24, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | 2.46% | 113 |
| Apr 21, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0.72% | 57 |
| Apr 16, 2026 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.87% | 19 |
| Apr 15, 2026 | 980.00 | 982.00 | 978.52 | 978.52 | 978.52 | -6.53% | 634 |
| Mar 30, 2026 | 1,070.00 | 1,070.00 | 1,056.00 | 1,056.00 | 1,046.94 | 0.28% | 405 |
| Mar 27, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,043.96 | 4.15% | 122 |
| Mar 25, 2026 | 1,005.80 | 1,011.00 | 1,005.80 | 1,011.00 | 1,002.32 | -2.79% | 705 |
| Mar 17, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,031.07 | 6.07% | 23,371 |
| Mar 13, 2026 | 980.44 | 980.44 | 980.44 | 980.44 | 972.02 | 0.01% | 20 |
| Mar 12, 2026 | 980.30 | 980.30 | 980.30 | 980.30 | 971.89 | -0.07% | 54 |
| Mar 11, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 972.58 | -3.35% | 22 |
| Mar 10, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,006.29 | -1.84% | 48 |
| Mar 5, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,025.12 | 1.37% | 47 |
| Mar 4, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,011.24 | -2.49% | 13 |
| Mar 3, 2026 | 1,045.48 | 1,046.00 | 1,045.48 | 1,046.00 | 1,037.02 | 1.66% | 45 |
| Feb 25, 2026 | 1,031.40 | 1,032.00 | 1,028.95 | 1,028.95 | 1,020.12 | -1.66% | 2,540 |
| Feb 23, 2026 | 1,046.31 | 1,046.31 | 1,046.31 | 1,046.31 | 1,037.33 | 2.24% | 181 |
| Feb 18, 2026 | 1,023.35 | 1,023.35 | 1,023.35 | 1,023.35 | 1,014.57 | 0.33% | 255 |
| Feb 17, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,011.24 | -5.12% | 7 |
| Feb 13, 2026 | 1,074.99 | 1,074.99 | 1,074.99 | 1,074.99 | 1,065.76 | 0.47% | 11 |
| Feb 12, 2026 | 1,075.00 | 1,079.99 | 1,070.00 | 1,070.00 | 1,060.82 | 1.26% | 54 |
| Feb 11, 2026 | 1,050.00 | 1,056.65 | 1,050.00 | 1,056.65 | 1,047.58 | 1.21% | 940 |
| Feb 10, 2026 | 1,043.00 | 1,043.99 | 1,043.00 | 1,043.99 | 1,035.03 | -0.90% | 47 |
| Feb 6, 2026 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1,044.43 | 1.24% | 328 |
| Feb 5, 2026 | 1,052.00 | 1,052.00 | 1,040.52 | 1,040.52 | 1,031.59 | 0.53% | 203 |
| Feb 4, 2026 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,026.12 | 0.88% | 89 |
| Feb 3, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,017.19 | 4.16% | 73 |
| Jan 30, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 976.54 | -1.20% | 14 |
| Jan 29, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 988.44 | -1.91% | 13 |
| Jan 28, 2026 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 1,007.68 | 0.39% | 12 |
| Jan 27, 2026 | 1,012.42 | 1,012.42 | 1,012.42 | 1,012.42 | 1,003.73 | -0.06% | 80 |
| Jan 23, 2026 | 1,008.50 | 1,013.00 | 1,008.50 | 1,013.00 | 1,004.30 | - | 148 |
| Jan 22, 2026 | 1,017.10 | 1,017.10 | 1,013.00 | 1,013.00 | 1,004.30 | 1.60% | 159 |
| Jan 21, 2026 | 999.50 | 999.50 | 997.00 | 997.00 | 988.44 | -2.25% | 51 |
| Jan 20, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,011.24 | 0.86% | 34 |
| Jan 16, 2026 | 1,015.00 | 1,015.00 | 1,010.00 | 1,011.30 | 1,002.62 | -0.66% | 137 |
| Jan 15, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,009.26 | 0.69% | 25 |
| Jan 14, 2026 | 1,010.00 | 1,011.00 | 1,010.00 | 1,010.99 | 1,002.31 | 1.61% | 69 |
| Jan 13, 2026 | 988.39 | 995.00 | 988.39 | 995.00 | 986.46 | 0.93% | 111 |
| Jan 12, 2026 | 995.70 | 995.70 | 985.30 | 985.80 | 977.34 | -0.12% | 2,741 |