Mondelez International, Inc. (BVMF:MDLZ34)
Brazil · Delayed Price · Currency is BRL 149.40
-2.40 (-1.58%)
At close: Dec 23, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 150.10 | 150.60 | 149.35 | 149.40 | 149.40 | -1.58% | 278 |
| Dec 22, 2025 | 151.95 | 151.95 | 151.80 | 151.80 | 151.80 | -0.46% | 40 |
| Dec 19, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 152.50 | 3.18% | 505 |
| Dec 17, 2025 | 149.25 | 149.25 | 147.80 | 147.80 | 147.80 | -0.07% | 201 |
| Dec 16, 2025 | 147.90 | 148.65 | 147.42 | 147.90 | 147.90 | - | 421 |
| Dec 15, 2025 | 147.90 | 147.90 | 147.45 | 147.90 | 147.90 | 1.96% | 89 |
| Dec 11, 2025 | 145.90 | 146.70 | 144.55 | 145.05 | 145.05 | -1.23% | 353 |
| Dec 10, 2025 | 147.15 | 147.15 | 145.95 | 146.85 | 146.85 | -0.20% | 145 |
| Dec 9, 2025 | 149.25 | 149.25 | 147.10 | 147.15 | 147.15 | -1.60% | 279 |
| Dec 8, 2025 | 147.60 | 150.30 | 147.50 | 149.55 | 149.55 | -0.20% | 61 |
| Dec 5, 2025 | 148.50 | 150.15 | 148.50 | 149.85 | 149.85 | 0.91% | 57 |
| Dec 4, 2025 | 149.70 | 149.70 | 147.60 | 148.50 | 148.50 | -0.20% | 366 |
| Dec 3, 2025 | 149.70 | 149.70 | 148.60 | 148.80 | 148.80 | -1.46% | 699 |
| Dec 1, 2025 | 153.15 | 153.15 | 151.00 | 151.00 | 151.00 | -0.53% | 21 |
| Nov 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.20% | 3 |
| Nov 25, 2025 | 150.45 | 150.45 | 150.00 | 150.00 | 150.00 | -1.57% | 105 |
| Nov 24, 2025 | 153.50 | 153.50 | 152.40 | 152.40 | 152.40 | -0.49% | 25 |
| Nov 21, 2025 | 153.00 | 153.15 | 153.00 | 153.15 | 153.15 | 3.87% | 32 |
| Nov 19, 2025 | 149.25 | 149.25 | 147.45 | 147.45 | 147.45 | -0.20% | 8 |
| Nov 18, 2025 | 148.69 | 149.10 | 147.60 | 147.75 | 147.75 | -0.64% | 62 |
| Nov 17, 2025 | 149.60 | 149.60 | 148.70 | 148.70 | 148.70 | -1.16% | 18 |
| Nov 14, 2025 | 150.30 | 150.45 | 150.30 | 150.45 | 150.45 | -0.30% | 21 |
| Nov 13, 2025 | 148.81 | 151.35 | 148.81 | 150.90 | 150.90 | -0.10% | 116 |
| Nov 12, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | 1 |
| Nov 11, 2025 | 150.28 | 151.05 | 148.80 | 151.05 | 151.05 | 0.50% | 62 |
| Nov 10, 2025 | 153.30 | 153.30 | 149.40 | 150.30 | 150.30 | -1.96% | 27 |
| Nov 7, 2025 | 153.60 | 153.60 | 153.30 | 153.30 | 153.30 | 1.89% | 112 |
| Nov 6, 2025 | 149.00 | 150.45 | 149.00 | 150.45 | 150.45 | 0.30% | 7 |
| Nov 5, 2025 | 152.40 | 152.40 | 149.00 | 150.00 | 150.00 | -0.60% | 284 |
| Nov 4, 2025 | 153.75 | 153.90 | 150.00 | 150.90 | 150.90 | -1.47% | 50 |
| Nov 3, 2025 | 154.65 | 154.72 | 152.05 | 153.15 | 153.15 | -1.63% | 15 |
| Oct 31, 2025 | 154.08 | 155.68 | 153.03 | 155.68 | 155.68 | 1.67% | 60 |
| Oct 29, 2025 | 162.50 | 162.50 | 152.80 | 153.12 | 153.12 | -5.77% | 501 |
| Oct 28, 2025 | 164.39 | 164.39 | 162.50 | 162.50 | 162.50 | -0.15% | 8 |
| Oct 27, 2025 | 162.72 | 163.80 | 162.72 | 162.75 | 162.75 | -0.67% | 119 |
| Oct 24, 2025 | 163.20 | 164.32 | 163.20 | 163.84 | 163.84 | -0.54% | 317 |
| Oct 23, 2025 | 165.24 | 165.24 | 164.73 | 164.73 | 164.73 | -1.92% | 205 |
| Oct 22, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | -0.23% | 3 |
| Oct 20, 2025 | 166.43 | 168.35 | 166.26 | 168.35 | 168.35 | -0.87% | 80 |
| Oct 17, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 0.81% | 9 |
| Oct 15, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | - | 4 |
| Oct 14, 2025 | 169.15 | 169.15 | 167.96 | 168.47 | 168.47 | 1.12% | 81 |
| Oct 13, 2025 | 169.20 | 169.20 | 166.60 | 166.60 | 166.60 | -1.54% | 16 |
| Oct 10, 2025 | 166.78 | 169.90 | 166.78 | 169.20 | 169.20 | 2.47% | 124 |
| Oct 9, 2025 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | -0.18% | 1 |
| Oct 8, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.98% | 1 |
| Oct 7, 2025 | 166.24 | 167.84 | 166.24 | 167.04 | 167.04 | 1.40% | 102 |
| Oct 6, 2025 | 164.05 | 165.92 | 164.05 | 164.73 | 164.73 | -0.92% | 6 |
| Oct 2, 2025 | 166.94 | 166.94 | 166.26 | 166.26 | 166.26 | -1.31% | 203 |
| Oct 1, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | 1.33% | 1 |