Mondelez International, Inc. (BCBA:MDLZ)
Argentina
· Delayed Price · Currency is ARS 5,980.00
+55.00 (0.93%)
At close: Feb 27, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,090.00 | 6,090.00 | 5,895.00 | 5,980.00 | 5,980.00 | 0.93% | 5,267 |
| Feb 26, 2026 | 5,845.00 | 5,965.00 | 5,845.00 | 5,925.00 | 5,925.00 | 1.46% | 10,901 |
| Feb 25, 2026 | 5,750.00 | 5,915.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.51% | 2,413 |
| Feb 24, 2026 | 5,775.00 | 5,920.00 | 5,775.00 | 5,870.00 | 5,870.00 | 1.03% | 1,574 |
| Feb 23, 2026 | 5,665.00 | 5,820.00 | 5,590.00 | 5,810.00 | 5,810.00 | 2.56% | 7,940 |
| Feb 20, 2026 | 5,610.00 | 5,750.00 | 5,610.00 | 5,665.00 | 5,665.00 | 0.80% | 3,698 |
| Feb 19, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,620.00 | -3.68% | 6,956 |
| Feb 18, 2026 | 5,900.00 | 6,090.00 | 5,795.00 | 5,835.00 | 5,835.00 | -4.89% | 8,948 |
| Feb 13, 2026 | 6,100.00 | 6,150.00 | 5,930.00 | 6,135.00 | 6,135.00 | 0.74% | 11,722 |
| Feb 12, 2026 | 5,970.00 | 6,120.00 | 5,950.00 | 6,090.00 | 6,090.00 | 0.83% | 23,643 |
| Feb 11, 2026 | 5,995.00 | 6,060.00 | 5,895.00 | 6,040.00 | 6,040.00 | 0.33% | 3,486 |
| Feb 10, 2026 | 5,980.00 | 6,025.00 | 5,895.00 | 6,020.00 | 6,020.00 | 1.69% | 7,364 |
| Feb 9, 2026 | 6,035.00 | 6,035.00 | 5,805.00 | 5,920.00 | 5,920.00 | -0.42% | 4,730 |
| Feb 6, 2026 | 6,030.00 | 6,120.00 | 5,945.00 | 5,945.00 | 5,945.00 | -1.33% | 8,276 |
| Feb 5, 2026 | 5,980.00 | 6,060.00 | 5,915.00 | 6,025.00 | 6,025.00 | 1.86% | 7,946 |
| Feb 4, 2026 | 5,670.00 | 5,975.00 | 5,580.00 | 5,915.00 | 5,915.00 | 0.08% | 19,983 |
| Feb 3, 2026 | 5,860.00 | 5,980.00 | 5,770.00 | 5,910.00 | 5,910.00 | 1.46% | 8,550 |
| Feb 2, 2026 | 5,935.00 | 5,940.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.60% | 6,159 |
| Jan 30, 2026 | 5,800.00 | 5,865.00 | 5,715.00 | 5,860.00 | 5,860.00 | 1.38% | 2,989 |
| Jan 29, 2026 | 5,805.00 | 5,905.00 | 5,765.00 | 5,780.00 | 5,780.00 | -0.17% | 2,841 |
| Jan 28, 2026 | 5,850.00 | 5,995.00 | 5,780.00 | 5,790.00 | 5,790.00 | -2.53% | 7,352 |
| Jan 27, 2026 | 5,930.00 | 5,975.00 | 5,875.00 | 5,940.00 | 5,940.00 | 0.59% | 5,266 |
| Jan 26, 2026 | 5,770.00 | 5,940.00 | 5,770.00 | 5,905.00 | 5,905.00 | 0.51% | 6,769 |
| Jan 23, 2026 | 5,835.00 | 5,875.00 | 5,780.00 | 5,875.00 | 5,875.00 | 1.12% | 8,618 |
| Jan 22, 2026 | 5,820.00 | 5,865.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.78% | 4,772 |
| Jan 21, 2026 | 5,850.00 | 5,910.00 | 5,715.00 | 5,765.00 | 5,765.00 | -1.96% | 9,236 |
| Jan 20, 2026 | 5,735.00 | 5,920.00 | 5,735.00 | 5,880.00 | 5,880.00 | 0.68% | 11,903 |
| Jan 19, 2026 | 5,765.00 | 5,850.00 | 5,670.00 | 5,840.00 | 5,840.00 | 0.34% | 653 |
| Jan 16, 2026 | 5,815.00 | 5,835.00 | 5,720.00 | 5,820.00 | 5,820.00 | 0.17% | 10,170 |
| Jan 15, 2026 | 5,735.00 | 5,825.00 | 5,735.00 | 5,810.00 | 5,810.00 | 0.17% | 8,874 |
| Jan 14, 2026 | 5,725.00 | 5,820.00 | 5,645.00 | 5,800.00 | 5,800.00 | 1.93% | 19,556 |
| Jan 13, 2026 | 5,550.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,690.00 | 1.43% | 11,693 |
| Jan 12, 2026 | 5,640.00 | 5,665.00 | 5,575.00 | 5,610.00 | 5,610.00 | -0.09% | 14,909 |
| Jan 9, 2026 | 5,590.00 | 5,640.00 | 5,460.00 | 5,615.00 | 5,615.00 | 1.72% | 10,085 |
| Jan 8, 2026 | 5,380.00 | 5,520.00 | 5,220.00 | 5,520.00 | 5,520.00 | 4.05% | 5,735 |
| Jan 7, 2026 | 5,450.00 | 5,455.00 | 5,270.00 | 5,305.00 | 5,305.00 | -2.39% | 12,013 |
| Jan 6, 2026 | 5,570.00 | 5,710.00 | 5,400.00 | 5,435.00 | 5,435.00 | -1.18% | 14,488 |
| Jan 5, 2026 | 5,535.00 | 5,535.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.17% | 7,514 |
| Jan 2, 2026 | 5,540.00 | 5,580.00 | 5,490.00 | 5,565.00 | 5,565.00 | 0.72% | 9,765 |
| Dec 30, 2025 | 5,625.00 | 5,625.00 | 5,520.00 | 5,525.00 | 5,494.25 | -1.43% | 5,461 |
| Dec 29, 2025 | 5,685.00 | 5,685.00 | 5,550.00 | 5,605.00 | 5,573.80 | -0.62% | 10,210 |
| Dec 26, 2025 | 5,690.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,608.61 | 1.62% | 3,138 |
| Dec 24, 2025 | 5,460.00 | 5,575.00 | 5,460.00 | 5,550.00 | 5,519.11 | 0.82% | 3,195 |
| Dec 23, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,505.00 | 5,474.36 | -1.70% | 23,543 |
| Dec 22, 2025 | 5,720.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,568.83 | -1.84% | 9,787 |
| Dec 19, 2025 | 5,695.00 | 5,710.00 | 5,610.00 | 5,705.00 | 5,673.24 | 1.60% | 9,095 |
| Dec 18, 2025 | 5,545.00 | 5,675.00 | 5,545.00 | 5,615.00 | 5,583.74 | 0.45% | 9,442 |
| Dec 17, 2025 | 5,700.00 | 5,785.00 | 5,540.00 | 5,590.00 | 5,558.88 | -0.18% | 8,346 |
| Dec 16, 2025 | 5,540.00 | 5,635.00 | 5,510.00 | 5,600.00 | 5,568.83 | 0.72% | 6,464 |
| Dec 15, 2025 | 5,500.00 | 5,560.00 | 5,440.00 | 5,560.00 | 5,529.05 | 1.55% | 13,624 |
| Dec 12, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,444.52 | 1.39% | 7,412 |
| Dec 11, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,369.94 | 0.56% | 17,224 |
| Dec 10, 2025 | 5,475.00 | 5,475.00 | 5,320.00 | 5,370.00 | 5,340.11 | -1.20% | 6,706 |
| Dec 9, 2025 | 5,560.00 | 5,560.00 | 5,420.00 | 5,435.00 | 5,404.75 | -1.63% | 3,608 |
| Dec 5, 2025 | 5,590.00 | 5,665.00 | 5,520.00 | 5,525.00 | 5,494.25 | -1.60% | 7,902 |
| Dec 4, 2025 | 5,600.00 | 5,695.00 | 5,600.00 | 5,615.00 | 5,583.74 | -0.44% | 11,580 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,625.00 | 5,640.00 | 5,608.61 | -1.05% | 1,351 |
| Dec 2, 2025 | 5,765.00 | 5,765.00 | 5,630.00 | 5,700.00 | 5,668.27 | -0.44% | 5,846 |
| Dec 1, 2025 | 5,855.00 | 5,855.00 | 5,660.00 | 5,725.00 | 5,693.13 | -2.47% | 6,818 |
| Nov 28, 2025 | 5,925.00 | 5,925.00 | 5,770.00 | 5,870.00 | 5,837.32 | -0.34% | 2,782 |
| Nov 27, 2025 | 5,860.00 | 5,900.00 | 5,860.00 | 5,890.00 | 5,857.21 | 0.77% | 386 |
| Nov 26, 2025 | 5,690.00 | 5,855.00 | 5,685.00 | 5,845.00 | 5,812.46 | 2.19% | 8,277 |
| Nov 25, 2025 | 5,660.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,688.16 | 0.53% | 6,022 |
| Nov 21, 2025 | 5,505.00 | 5,735.00 | 5,505.00 | 5,690.00 | 5,658.33 | 3.83% | 16,726 |
| Nov 20, 2025 | 5,470.00 | 5,605.00 | 5,470.00 | 5,480.00 | 5,449.50 | 0.18% | 3,267 |
| Nov 19, 2025 | 5,410.00 | 5,540.00 | 5,375.00 | 5,470.00 | 5,439.55 | 0.09% | 6,875 |
| Nov 18, 2025 | 5,520.00 | 5,565.00 | 5,435.00 | 5,465.00 | 5,434.58 | -1.26% | 4,403 |
| Nov 17, 2025 | 5,700.00 | 5,700.00 | 5,530.00 | 5,535.00 | 5,504.19 | -1.86% | 4,752 |
| Nov 14, 2025 | 5,850.00 | 5,850.00 | 5,595.00 | 5,640.00 | 5,608.61 | -0.62% | 3,297 |
| Nov 13, 2025 | 5,575.00 | 5,730.00 | 5,575.00 | 5,675.00 | 5,643.41 | 0.80% | 5,633 |
| Nov 12, 2025 | 5,560.00 | 5,850.00 | 5,555.00 | 5,630.00 | 5,598.66 | - | 12,387 |
| Nov 11, 2025 | 5,515.00 | 5,660.00 | 5,515.00 | 5,630.00 | 5,598.66 | 0.99% | 4,014 |
| Nov 10, 2025 | 5,545.00 | 5,635.00 | 5,520.00 | 5,575.00 | 5,543.97 | -0.54% | 7,794 |
| Nov 7, 2025 | 5,625.00 | 5,760.00 | 5,600.00 | 5,605.00 | 5,573.80 | -0.36% | 14,126 |
| Nov 6, 2025 | 5,650.00 | 5,705.00 | 5,550.00 | 5,625.00 | 5,593.69 | 0.45% | 24,205 |
| Nov 5, 2025 | 5,670.00 | 5,730.00 | 5,555.00 | 5,600.00 | 5,568.83 | -1.15% | 3,619 |
| Nov 4, 2025 | 5,890.00 | 5,890.00 | 5,600.00 | 5,665.00 | 5,633.47 | -2.66% | 8,440 |
| Nov 3, 2025 | 5,795.00 | 5,830.00 | 5,650.00 | 5,820.00 | 5,787.60 | 0.52% | 5,031 |
| Oct 31, 2025 | 5,720.00 | 5,820.00 | 5,635.00 | 5,790.00 | 5,757.77 | 0.43% | 3,391 |
| Oct 30, 2025 | 5,835.00 | 5,880.00 | 5,730.00 | 5,765.00 | 5,732.91 | 0.26% | 6,110 |
| Oct 29, 2025 | 5,760.00 | 5,865.00 | 5,645.00 | 5,750.00 | 5,717.99 | -4.64% | 26,107 |
| Oct 28, 2025 | 6,100.00 | 6,215.00 | 6,000.00 | 6,030.00 | 5,996.43 | 0.50% | 1,474 |
| Oct 27, 2025 | 6,050.00 | 6,200.00 | 5,290.00 | 6,000.00 | 5,966.60 | -5.14% | 4,123 |
| Oct 24, 2025 | 6,285.00 | 6,370.00 | 6,255.00 | 6,325.00 | 6,289.79 | -0.32% | 2,551 |
| Oct 23, 2025 | 6,740.00 | 6,740.00 | 6,335.00 | 6,345.00 | 6,309.68 | -4.51% | 1,318 |
| Oct 22, 2025 | 6,635.00 | 6,745.00 | 6,520.00 | 6,645.00 | 6,608.01 | 0.53% | 1,565 |
| Oct 21, 2025 | 6,580.00 | 6,660.00 | 6,495.00 | 6,610.00 | 6,573.21 | 0.46% | 2,489 |
| Oct 20, 2025 | 6,460.00 | 6,580.00 | 6,430.00 | 6,580.00 | 6,543.37 | 2.25% | 1,596 |
| Oct 17, 2025 | 6,155.00 | 6,465.00 | 6,135.00 | 6,435.00 | 6,399.18 | 4.89% | 894 |
| Oct 16, 2025 | 6,025.00 | 6,175.00 | 6,005.00 | 6,135.00 | 6,100.85 | 2.42% | 1,575 |
| Oct 15, 2025 | 6,155.00 | 6,155.00 | 5,935.00 | 5,990.00 | 5,956.66 | -1.32% | 2,427 |
| Oct 14, 2025 | 5,860.00 | 6,105.00 | 5,800.00 | 6,070.00 | 6,036.21 | 3.76% | 939 |
| Oct 13, 2025 | 5,935.00 | 5,935.00 | 5,645.00 | 5,850.00 | 5,817.44 | -1.60% | 6,391 |
| Oct 9, 2025 | 6,480.00 | 6,480.00 | 5,905.00 | 5,945.00 | 5,911.91 | -6.53% | 11,278 |
| Oct 8, 2025 | 6,520.00 | 6,525.00 | 6,350.00 | 6,360.00 | 6,324.60 | -2.45% | 10,384 |
| Oct 7, 2025 | 6,300.00 | 6,530.00 | 6,270.00 | 6,520.00 | 6,483.71 | 3.99% | 11,833 |
| Oct 6, 2025 | 6,450.00 | 6,450.00 | 6,220.00 | 6,270.00 | 6,235.10 | -1.88% | 7,347 |
| Oct 3, 2025 | 6,480.00 | 6,495.00 | 6,380.00 | 6,390.00 | 6,354.43 | -0.47% | 2,849 |
| Oct 2, 2025 | 6,595.00 | 6,595.00 | 6,370.00 | 6,420.00 | 6,384.26 | -3.24% | 1,998 |
| Oct 1, 2025 | 6,420.00 | 6,645.00 | 6,415.00 | 6,635.00 | 6,598.07 | 3.67% | 6,732 |