Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
58.17
-0.23 (-0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
58.03
-0.14 (-0.24%)
After-hours: Mar 9, 2026, 4:54 PM EDT
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.19 | 58.65 | 57.43 | 58.17 | 58.17 | -0.39% | 10,515,734 |
| Mar 6, 2026 | 58.03 | 58.59 | 57.35 | 58.40 | 58.40 | 0.38% | 9,391,171 |
| Mar 5, 2026 | 58.49 | 58.60 | 57.66 | 58.18 | 58.18 | -0.87% | 13,087,815 |
| Mar 4, 2026 | 59.00 | 59.17 | 58.18 | 58.69 | 58.69 | -0.14% | 11,608,751 |
| Mar 3, 2026 | 59.96 | 60.10 | 58.70 | 58.77 | 58.77 | -2.76% | 9,949,247 |
| Mar 2, 2026 | 61.16 | 61.34 | 60.28 | 60.44 | 60.44 | -1.85% | 6,523,133 |
| Feb 27, 2026 | 60.08 | 61.76 | 59.91 | 61.58 | 61.58 | 2.74% | 12,554,897 |
| Feb 26, 2026 | 60.38 | 60.38 | 59.63 | 59.94 | 59.94 | -0.30% | 10,716,692 |
| Feb 25, 2026 | 61.13 | 61.29 | 59.66 | 60.12 | 60.12 | -1.65% | 6,866,053 |
| Feb 24, 2026 | 60.30 | 61.28 | 60.30 | 61.13 | 61.13 | 1.24% | 7,349,637 |
| Feb 23, 2026 | 58.60 | 60.70 | 58.50 | 60.38 | 60.38 | 2.69% | 9,489,158 |
| Feb 20, 2026 | 58.64 | 59.18 | 58.34 | 58.80 | 58.80 | 0.27% | 9,491,552 |
| Feb 19, 2026 | 60.15 | 60.32 | 58.02 | 58.64 | 58.64 | -2.40% | 10,733,143 |
| Feb 18, 2026 | 59.90 | 60.32 | 59.35 | 60.08 | 60.08 | 0.37% | 7,886,975 |
| Feb 17, 2026 | 62.56 | 62.79 | 59.25 | 59.86 | 59.86 | -4.36% | 8,970,835 |
| Feb 13, 2026 | 61.90 | 62.80 | 61.42 | 62.59 | 62.59 | 1.18% | 11,915,241 |
| Feb 12, 2026 | 62.00 | 62.56 | 61.34 | 61.86 | 61.86 | 0.63% | 11,966,528 |
| Feb 11, 2026 | 60.36 | 61.73 | 59.88 | 61.47 | 61.47 | 1.35% | 8,571,169 |
| Feb 10, 2026 | 60.77 | 61.38 | 60.34 | 60.65 | 60.65 | -0.13% | 12,195,996 |
| 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 |
| Dec 4, 2025 | 56.17 | 56.31 | 55.33 | 55.80 | 55.29 | -0.41% | 9,805,484 |
| Dec 3, 2025 | 55.98 | 56.69 | 55.65 | 56.03 | 55.52 | 0.07% | 10,060,426 |
| Dec 2, 2025 | 56.40 | 56.45 | 55.39 | 55.99 | 55.48 | -0.73% | 8,644,010 |
| Dec 1, 2025 | 57.20 | 57.35 | 56.06 | 56.40 | 55.89 | -2.03% | 12,849,800 |
| Nov 28, 2025 | 57.06 | 57.63 | 56.86 | 57.57 | 57.04 | 0.63% | 3,645,186 |
| Nov 26, 2025 | 56.58 | 57.42 | 56.37 | 57.21 | 56.69 | 1.20% | 6,893,375 |
| Nov 25, 2025 | 55.74 | 56.73 | 55.70 | 56.53 | 56.01 | 0.61% | 9,101,091 |
| Nov 24, 2025 | 57.00 | 57.09 | 55.89 | 56.19 | 55.68 | -1.42% | 10,859,958 |
| Nov 21, 2025 | 55.73 | 57.09 | 55.45 | 57.00 | 56.48 | 2.24% | 11,209,146 |
| Nov 20, 2025 | 55.98 | 56.56 | 55.19 | 55.75 | 55.24 | -0.59% | 9,746,770 |
| Nov 19, 2025 | 55.73 | 56.21 | 55.03 | 56.08 | 55.57 | 0.54% | 10,779,283 |
| Nov 18, 2025 | 55.83 | 55.89 | 55.23 | 55.78 | 55.27 | 0.38% | 9,659,989 |
| Nov 17, 2025 | 56.78 | 56.87 | 55.53 | 55.57 | 55.06 | -2.27% | 6,549,246 |
| Nov 14, 2025 | 57.24 | 57.66 | 56.52 | 56.86 | 56.34 | -0.19% | 6,854,396 |
| Nov 13, 2025 | 57.02 | 57.72 | 56.75 | 56.97 | 56.45 | -0.07% | 8,720,102 |
| Nov 12, 2025 | 57.11 | 57.55 | 56.83 | 57.01 | 56.49 | -0.19% | 7,818,963 |
| Nov 11, 2025 | 56.60 | 57.50 | 56.22 | 57.12 | 56.60 | 1.55% | 10,048,340 |
| Nov 10, 2025 | 57.00 | 57.06 | 56.20 | 56.25 | 55.74 | -1.63% | 9,205,161 |
| Nov 7, 2025 | 56.54 | 57.82 | 56.20 | 57.18 | 56.66 | 1.76% | 8,717,329 |
| Nov 6, 2025 | 55.51 | 56.85 | 55.51 | 56.19 | 55.68 | 0.30% | 8,879,731 |
| Nov 5, 2025 | 56.14 | 56.26 | 55.44 | 56.02 | 55.51 | -0.11% | 12,718,876 |
| Nov 4, 2025 | 56.89 | 56.97 | 55.47 | 56.08 | 55.57 | -1.01% | 12,649,107 |
| Nov 3, 2025 | 57.44 | 57.84 | 56.54 | 56.65 | 56.13 | -1.41% | 8,849,881 |
| Oct 31, 2025 | 56.97 | 57.94 | 56.63 | 57.46 | 56.94 | -0.55% | 13,262,978 |
| Oct 30, 2025 | 58.24 | 59.26 | 57.63 | 57.78 | 57.25 | -0.13% | 12,884,304 |
| Oct 29, 2025 | 58.47 | 59.27 | 56.99 | 57.85 | 57.32 | -3.92% | 20,841,563 |
| Oct 28, 2025 | 61.60 | 62.43 | 60.21 | 60.21 | 59.66 | -2.35% | 15,035,018 |
| Oct 27, 2025 | 60.66 | 61.72 | 60.44 | 61.66 | 61.10 | 1.46% | 7,063,658 |
| Oct 24, 2025 | 61.25 | 61.37 | 60.56 | 60.77 | 60.22 | -0.39% | 5,401,464 |
| Oct 23, 2025 | 61.83 | 61.90 | 60.98 | 61.01 | 60.45 | -1.55% | 5,212,549 |
| Oct 22, 2025 | 61.84 | 62.54 | 60.94 | 61.97 | 61.40 | 0.36% | 7,148,597 |
| Oct 21, 2025 | 62.88 | 63.24 | 61.54 | 61.75 | 61.19 | -1.69% | 9,149,843 |
| Oct 20, 2025 | 62.82 | 62.96 | 62.50 | 62.81 | 62.24 | 0.56% | 4,069,063 |
| Oct 17, 2025 | 61.97 | 62.70 | 61.56 | 62.46 | 61.89 | 1.40% | 5,991,845 |
| Oct 16, 2025 | 62.20 | 62.74 | 61.31 | 61.60 | 61.04 | -0.10% | 7,346,452 |
| Oct 15, 2025 | 61.64 | 62.37 | 61.27 | 61.66 | 61.10 | -0.76% | 5,712,093 |
| Oct 14, 2025 | 61.31 | 62.19 | 60.84 | 62.13 | 61.56 | 1.57% | 5,631,971 |