Mondelez International, Inc. (BMV:MDLZ)
Mexico · Delayed Price · Currency is MXN 1,050.00
-42.00 (-3.85%)
At close: Jun 30, 2026
BMV:MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.07% | 11 |
| Jun 25, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,083.24 | 5.25% | 6 |
| Jun 23, 2026 | 1,037.55 | 1,037.55 | 1,037.55 | 1,037.55 | 1,029.22 | -0.92% | 101 |
| Jun 18, 2026 | 1,047.21 | 1,047.21 | 1,047.21 | 1,047.21 | 1,038.81 | 0.50% | 6 |
| Jun 17, 2026 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,033.64 | - | 13 |
| Jun 15, 2026 | 1,027.11 | 1,042.00 | 1,027.11 | 1,042.00 | 1,033.64 | -5.31% | 20,002 |
| Jun 12, 2026 | 1,100.39 | 1,100.39 | 1,100.38 | 1,100.38 | 1,091.55 | -0.33% | 15 |
| Jun 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,095.14 | 2.79% | 8 |
| May 29, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,065.38 | - | 9 |
| May 28, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,065.38 | 1.27% | 10 |
| May 22, 2026 | 1,058.00 | 1,060.49 | 1,058.00 | 1,060.49 | 1,051.98 | 0.24% | 55 |
| May 18, 2026 | 1,045.81 | 1,058.00 | 1,045.81 | 1,058.00 | 1,049.51 | 0.76% | 365 |
| May 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,041.57 | -1.87% | 14 |
| May 12, 2026 | 1,061.50 | 1,070.00 | 1,061.00 | 1,070.00 | 1,061.41 | 0.94% | 874 |
| May 7, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,051.49 | -0.75% | 5 |
| May 6, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,059.43 | 2.21% | 7 |
| May 5, 2026 | 1,055.00 | 1,055.00 | 1,044.91 | 1,044.91 | 1,036.52 | -2.57% | 641 |
| May 4, 2026 | 1,072.48 | 1,072.48 | 1,072.48 | 1,072.48 | 1,063.87 | -0.09% | 11 |
| Apr 30, 2026 | 1,073.45 | 1,073.45 | 1,073.45 | 1,073.45 | 1,064.83 | -0.14% | 36 |
| Apr 29, 2026 | 1,068.00 | 1,080.00 | 1,063.00 | 1,075.00 | 1,066.37 | 6.75% | 301 |
| Apr 27, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 998.92 | 0.60% | 8 |
| Apr 24, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 992.97 | 2.46% | 113 |
| Apr 21, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 969.16 | 0.72% | 57 |
| Apr 16, 2026 | 980.00 | 980.00 | 970.00 | 970.00 | 962.22 | -0.87% | 19 |
| Apr 15, 2026 | 980.00 | 982.00 | 978.52 | 978.52 | 970.67 | -6.53% | 634 |
| Mar 30, 2026 | 1,070.00 | 1,070.00 | 1,056.00 | 1,056.00 | 1,038.53 | 0.28% | 405 |
| Mar 27, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,035.58 | 4.15% | 122 |
| Mar 25, 2026 | 1,005.80 | 1,011.00 | 1,005.80 | 1,011.00 | 994.28 | -2.79% | 705 |
| Mar 17, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,022.80 | 6.07% | 23,371 |
| Mar 13, 2026 | 980.44 | 980.44 | 980.44 | 980.44 | 964.22 | 0.01% | 20 |
| Mar 12, 2026 | 980.30 | 980.30 | 980.30 | 980.30 | 964.09 | -0.07% | 54 |
| Mar 11, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 964.77 | -3.35% | 22 |
| Mar 10, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 998.21 | -1.84% | 48 |
| Mar 5, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,016.90 | 1.37% | 47 |
| Mar 4, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,003.13 | -2.49% | 13 |
| Mar 3, 2026 | 1,045.48 | 1,046.00 | 1,045.48 | 1,046.00 | 1,028.70 | 1.66% | 45 |
| Feb 25, 2026 | 1,031.40 | 1,032.00 | 1,028.95 | 1,028.95 | 1,011.93 | -1.66% | 2,540 |
| Feb 23, 2026 | 1,046.31 | 1,046.31 | 1,046.31 | 1,046.31 | 1,029.00 | 2.24% | 181 |
| Feb 18, 2026 | 1,023.35 | 1,023.35 | 1,023.35 | 1,023.35 | 1,006.42 | 0.33% | 255 |
| Feb 17, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,003.13 | -5.12% | 7 |
| Feb 13, 2026 | 1,074.99 | 1,074.99 | 1,074.99 | 1,074.99 | 1,057.21 | 0.47% | 11 |
| Feb 12, 2026 | 1,075.00 | 1,079.99 | 1,070.00 | 1,070.00 | 1,052.30 | 1.26% | 54 |
| Feb 11, 2026 | 1,050.00 | 1,056.65 | 1,050.00 | 1,056.65 | 1,039.17 | 1.21% | 940 |
| Feb 10, 2026 | 1,043.00 | 1,043.99 | 1,043.00 | 1,043.99 | 1,026.72 | -0.90% | 47 |
| Feb 6, 2026 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1,036.04 | 1.24% | 328 |
| Feb 5, 2026 | 1,052.00 | 1,052.00 | 1,040.52 | 1,040.52 | 1,023.31 | 0.53% | 203 |
| Feb 4, 2026 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,017.88 | 0.88% | 89 |
| Feb 3, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,009.03 | 4.16% | 73 |
| Jan 30, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 968.71 | -1.20% | 14 |
| Jan 29, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 980.51 | -1.91% | 13 |