Mondelez International, Inc. (BMV:MDLZ)
Mexico · Delayed Price · Currency is MXN 1,087.00
+13.00 (1.21%)
At close: Oct 8, 2026
BMV:MDLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1.21% | 12 |
| Oct 7, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 6 |
| Oct 6, 2026 | 1,074.99 | 1,074.99 | 1,074.99 | 1,074.99 | 1,074.99 | 2.06% | 13 |
| Oct 5, 2026 | 1,053.27 | 1,053.27 | 1,053.27 | 1,053.27 | 1,053.27 | -1.10% | 3,179 |
| Oct 1, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.17% | 81 |
| Sep 30, 2026 | 1,066.80 | 1,066.80 | 1,066.80 | 1,066.80 | 1,066.80 | 3.10% | 6 |
| Sep 22, 2026 | 1,044.11 | 1,044.11 | 1,044.11 | 1,044.11 | 1,034.72 | -1.13% | 12,936 |
| Sep 10, 2026 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1,046.51 | 1.73% | 42 |
| Sep 8, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,028.67 | - | 23 |
| Sep 4, 2026 | 1,034.00 | 1,038.00 | 1,034.00 | 1,038.00 | 1,028.67 | -1.14% | 192 |
| Sep 1, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.56 | -1.50% | 22 |
| Aug 27, 2026 | 1,065.99 | 1,066.00 | 1,065.99 | 1,066.00 | 1,056.42 | -2.20% | 80 |
| Aug 24, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,080.20 | - | 32 |
| Aug 20, 2026 | 1,092.00 | 1,092.00 | 1,090.00 | 1,090.00 | 1,080.20 | 3.71% | 15 |
| Aug 11, 2026 | 1,050.99 | 1,050.99 | 1,050.99 | 1,050.99 | 1,041.54 | -4.19% | 16 |
| Aug 3, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,087.14 | - | 12 |
| Jul 30, 2026 | 1,087.50 | 1,097.00 | 1,086.50 | 1,097.00 | 1,087.14 | -3.52% | 748 |
| Jul 29, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,137.00 | 1,126.78 | 3.36% | 42 |
| Jul 28, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,090.11 | 4.66% | 15 |
| Jul 23, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,041.55 | -0.57% | 13 |
| Jul 22, 2026 | 1,049.00 | 1,057.00 | 1,049.00 | 1,057.00 | 1,047.50 | -0.51% | 33 |
| Jul 20, 2026 | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 1,052.85 | -0.32% | 8 |
| Jul 17, 2026 | 1,065.85 | 1,065.85 | 1,065.85 | 1,065.85 | 1,056.27 | 3.18% | 279 |
| Jul 9, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,023.71 | -2.64% | 29 |
| Jul 8, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,051.46 | 1.05% | 23 |
| Jun 30, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.56 | -3.07% | 11 |
| Jun 25, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,073.50 | 5.25% | 6 |
| Jun 23, 2026 | 1,037.55 | 1,037.55 | 1,037.55 | 1,037.55 | 1,019.97 | -0.92% | 101 |
| Jun 18, 2026 | 1,047.21 | 1,047.21 | 1,047.21 | 1,047.21 | 1,029.47 | 0.50% | 6 |
| Jun 17, 2026 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,024.34 | - | 13 |
| Jun 15, 2026 | 1,027.11 | 1,042.00 | 1,027.11 | 1,042.00 | 1,024.34 | -5.31% | 20,002 |
| Jun 12, 2026 | 1,100.39 | 1,100.39 | 1,100.38 | 1,100.38 | 1,081.73 | -0.33% | 15 |
| Jun 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,085.29 | 2.79% | 8 |
| May 29, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.80 | - | 9 |
| May 28, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,055.80 | 1.27% | 10 |
| May 22, 2026 | 1,058.00 | 1,060.49 | 1,058.00 | 1,060.49 | 1,042.52 | 0.24% | 55 |
| May 18, 2026 | 1,045.81 | 1,058.00 | 1,045.81 | 1,058.00 | 1,040.07 | 0.76% | 365 |
| May 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,032.21 | -1.87% | 14 |
| May 12, 2026 | 1,061.50 | 1,070.00 | 1,061.00 | 1,070.00 | 1,051.87 | 0.94% | 874 |
| May 7, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,042.04 | -0.75% | 5 |
| May 6, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,049.90 | 2.21% | 7 |
| May 5, 2026 | 1,055.00 | 1,055.00 | 1,044.91 | 1,044.91 | 1,027.20 | -2.57% | 641 |
| May 4, 2026 | 1,072.48 | 1,072.48 | 1,072.48 | 1,072.48 | 1,054.31 | -0.09% | 11 |
| Apr 30, 2026 | 1,073.45 | 1,073.45 | 1,073.45 | 1,073.45 | 1,055.26 | -0.14% | 36 |
| Apr 29, 2026 | 1,068.00 | 1,080.00 | 1,063.00 | 1,075.00 | 1,056.78 | 6.75% | 301 |
| Apr 27, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.94 | 0.60% | 8 |
| Apr 24, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 984.04 | 2.46% | 113 |
| Apr 21, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 960.44 | 0.72% | 57 |
| Apr 16, 2026 | 980.00 | 980.00 | 970.00 | 970.00 | 953.56 | -0.87% | 19 |