Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	59.90	60.32	59.35	60.08	60.08	0.37%	7,876,203
Feb 17, 2026	62.56	62.79	59.25	59.86	59.86	-4.36%	8,964,392
Feb 13, 2026	61.90	62.80	61.42	62.59	62.59	1.18%	11,913,169
Feb 12, 2026	62.00	62.56	61.34	61.86	61.86	0.63%	11,960,027
Feb 11, 2026	60.36	61.73	59.88	61.47	61.47	1.35%	8,570,042
Feb 10, 2026	60.77	61.38	60.34	60.65	60.65	-0.13%	12,195,833
Feb 9, 2026	59.98	60.80	58.92	60.73	60.73	1.18%	12,254,626
Feb 6, 2026	59.97	60.61	59.83	60.02	60.02	-0.48%	10,807,319
Feb 5, 2026	60.13	60.85	59.24	60.31	60.31	1.53%	13,028,417
Feb 4, 2026	60.00	60.03	58.65	59.40	59.40	-0.12%	20,600,377
Feb 3, 2026	58.06	59.94	58.00	59.47	59.47	1.33%	15,322,671
Feb 2, 2026	58.83	59.42	58.24	58.69	58.69	0.38%	16,530,575
Jan 30, 2026	57.11	58.53	56.99	58.47	58.47	2.02%	11,539,922
Jan 29, 2026	57.92	58.46	57.13	57.31	57.31	-0.73%	11,868,721
Jan 28, 2026	58.98	59.59	57.36	57.73	57.73	-2.19%	9,809,369
Jan 27, 2026	58.30	60.20	58.25	59.02	59.02	0.84%	10,450,874
Jan 26, 2026	58.29	58.91	57.99	58.53	58.53	0.22%	9,762,392
Jan 23, 2026	57.49	58.43	57.44	58.40	58.40	1.42%	10,550,739
Jan 22, 2026	57.26	58.21	57.21	57.58	57.58	0.40%	11,525,506
Jan 21, 2026	57.67	58.00	56.68	57.35	57.35	-1.10%	12,515,435
Jan 20, 2026	57.13	58.33	56.83	57.99	57.99	1.31%	13,063,700
Jan 16, 2026	57.22	57.56	56.61	57.24	57.24	-0.10%	12,019,115
Jan 15, 2026	57.14	57.57	56.87	57.30	57.30	0.12%	8,080,625
Jan 14, 2026	55.79	57.32	55.71	57.23	57.23	2.31%	12,569,541
Jan 13, 2026	55.20	56.05	54.81	55.94	55.94	1.86%	9,870,659
Jan 12, 2026	55.12	55.40	54.73	54.92	54.92	-0.31%	11,636,772
Jan 9, 2026	53.99	55.24	53.55	55.09	55.09	2.04%	9,909,002
Jan 8, 2026	51.40	54.09	51.20	53.99	53.99	4.81%	15,509,783
Jan 7, 2026	52.85	53.08	51.44	51.51	51.51	-2.31%	13,171,608
Jan 6, 2026	53.48	53.65	52.70	52.73	52.73	-1.88%	11,217,525
Jan 5, 2026	53.36	53.87	52.79	53.74	53.74	0.17%	15,822,033
Jan 2, 2026	53.94	54.28	53.41	53.65	53.65	-0.33%	10,842,211
Dec 31, 2025	54.50	54.50	53.79	53.83	53.83	-1.79%	6,660,607
Dec 30, 2025	54.96	55.25	54.75	54.81	54.31	-0.42%	6,088,455
Dec 29, 2025	54.73	55.07	54.57	55.04	54.54	0.73%	7,405,839
Dec 26, 2025	54.60	54.72	54.32	54.64	54.14	0.04%	4,689,258
Dec 24, 2025	54.21	54.65	54.13	54.62	54.12	0.87%	3,833,493
Dec 23, 2025	54.31	54.42	53.51	54.15	53.66	-0.29%	8,644,597
Dec 22, 2025	54.15	54.91	54.08	54.31	53.81	-0.35%	8,781,774
Dec 19, 2025	54.52	55.26	54.32	54.50	54.00	-0.51%	29,240,226
Dec 18, 2025	53.75	54.84	53.68	54.78	54.28	1.78%	19,270,418
Dec 17, 2025	54.20	54.33	53.44	53.82	53.33	-0.28%	17,839,659
Dec 16, 2025	54.72	54.95	53.89	53.97	53.48	-0.53%	12,564,971
Dec 15, 2025	54.50	54.92	54.00	54.26	53.77	0.41%	17,381,366
Dec 12, 2025	53.97	54.65	53.88	54.04	53.55	0.46%	9,289,233
Dec 11, 2025	54.10	54.41	53.41	53.79	53.30	-0.19%	16,302,807
Dec 10, 2025	54.17	54.21	53.13	53.89	53.40	-0.41%	17,184,613
Dec 9, 2025	54.83	55.12	54.04	54.11	53.62	-1.19%	10,113,988
Dec 8, 2025	54.62	55.30	54.50	54.76	54.26	-0.26%	9,884,586
Dec 5, 2025	55.71	56.33	54.75	54.91	54.40	-1.60%	10,435,556

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.