Mondelez International, Inc. (MDLZ)

NASDAQ: MDLZ · Real-Time Price · USD

60.67

+1.29 (2.17%)

At close: Oct 8, 2026, 4:00 PM EDT

60.48

-0.19 (-0.31%)

Pre-market: Oct 9, 2026, 8:53 AM EDT

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	59.83	60.80	59.62	60.67	60.67	2.17%	7,695,305
Oct 7, 2026	59.77	60.06	59.32	59.38	59.38	-0.40%	6,024,514
Oct 6, 2026	58.25	59.96	58.25	59.62	59.62	1.93%	7,179,173
Oct 5, 2026	57.32	58.49	57.32	58.49	58.49	0.52%	8,067,314
Oct 2, 2026	57.68	58.32	57.48	58.19	58.19	0.74%	7,882,368
Oct 1, 2026	57.87	58.18	57.35	57.76	57.76	-0.10%	7,615,300
Sep 30, 2026	59.03	59.14	57.81	57.82	57.82	-1.67%	10,966,553
Sep 29, 2026	58.79	59.66	58.79	59.32	58.80	-1.43%	8,402,820
Sep 28, 2026	60.16	60.68	59.75	60.18	59.65	-0.12%	7,262,902
Sep 25, 2026	60.59	60.70	60.00	60.25	59.72	-1.00%	5,578,887
Sep 24, 2026	61.43	62.19	60.76	60.86	60.33	-0.94%	5,808,788
Sep 23, 2026	61.08	61.68	60.79	61.44	60.90	0.59%	9,664,931
Sep 22, 2026	60.62	61.27	60.31	61.08	60.54	1.51%	9,023,263
Sep 21, 2026	61.14	61.15	60.10	60.17	59.64	-1.12%	9,425,035
Sep 18, 2026	61.69	61.75	60.49	60.85	60.32	-1.92%	17,743,719
Sep 17, 2026	62.56	62.56	61.47	62.04	61.50	-0.51%	7,806,081
Sep 16, 2026	62.05	63.02	61.90	62.36	61.81	0.42%	6,201,861
Sep 15, 2026	61.98	62.33	61.71	62.10	61.56	-0.46%	5,665,484
Sep 14, 2026	63.15	63.83	62.09	62.39	61.84	-0.08%	6,527,377
Sep 11, 2026	62.87	62.90	62.21	62.44	61.89	-0.05%	5,567,092
Sep 10, 2026	62.49	62.62	61.83	62.47	61.92	0.08%	7,098,968
Sep 9, 2026	61.11	62.62	60.89	62.42	61.87	1.28%	8,681,912
Sep 8, 2026	60.86	61.89	60.47	61.63	61.09	0.57%	10,082,843
Sep 4, 2026	60.91	61.84	60.91	61.28	60.74	-0.28%	7,906,536
Sep 3, 2026	62.17	62.30	60.98	61.45	60.91	-1.60%	7,654,167
Sep 2, 2026	61.65	63.03	61.29	62.45	61.90	1.36%	6,049,639
Sep 1, 2026	62.43	62.97	61.42	61.61	61.07	-0.74%	7,749,788
Aug 31, 2026	62.24	62.45	61.83	62.07	61.53	-0.47%	7,277,436
Aug 28, 2026	62.71	62.77	61.67	62.36	61.81	-0.11%	9,165,724
Aug 27, 2026	62.26	63.09	62.12	62.43	61.88	-0.92%	6,828,308
Aug 26, 2026	62.99	63.49	62.79	63.01	62.46	0.03%	6,975,197
Aug 25, 2026	64.38	64.38	62.86	62.99	62.44	-2.64%	8,686,330
Aug 24, 2026	64.73	65.55	64.29	64.70	64.13	0.39%	7,049,556
Aug 21, 2026	64.24	64.74	63.95	64.45	63.89	0.48%	5,800,067
Aug 20, 2026	63.81	64.77	63.63	64.14	63.58	-0.03%	5,996,942
Aug 19, 2026	62.85	64.30	62.82	64.16	63.60	2.39%	6,816,290
Aug 18, 2026	63.16	63.32	62.60	62.66	62.11	0.77%	6,811,813
Aug 17, 2026	62.96	63.31	62.07	62.18	61.63	-2.25%	6,586,721
Aug 14, 2026	63.43	63.78	63.30	63.61	63.05	0.13%	4,075,654
Aug 13, 2026	62.71	63.56	62.57	63.53	62.97	2.17%	4,945,389
Aug 12, 2026	61.20	62.26	60.93	62.18	61.63	0.65%	7,181,639
Aug 11, 2026	61.06	61.84	60.85	61.78	61.24	0.41%	7,700,749
Aug 10, 2026	62.20	62.24	61.11	61.53	60.99	-1.72%	6,382,295
Aug 7, 2026	62.42	63.08	61.94	62.61	62.06	-0.22%	5,293,626
Aug 6, 2026	63.26	63.87	62.40	62.75	62.20	0.24%	5,382,191
Aug 5, 2026	62.66	62.84	61.37	62.60	62.05	0.84%	9,480,153
Aug 4, 2026	61.34	62.20	60.65	62.08	61.54	0.57%	12,200,768
Aug 3, 2026	63.35	63.62	61.34	61.73	61.19	-0.93%	9,585,167
Jul 31, 2026	62.45	63.16	61.97	62.31	61.76	-1.22%	8,129,707
Jul 30, 2026	63.86	63.92	62.48	63.08	62.53	-2.94%	12,886,642