Mondelez International, Inc. - MDLZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.64	58.8	58.8	59.18	58.34	9.49M
February 19, 2026	60.15	58.64	58.64	60.32	58.02	10.73M
February 18, 2026	59.9	60.08	60.08	60.32	59.35	7.89M
February 17, 2026	62.56	59.86	59.86	62.79	59.25	8.96M
February 13, 2026	61.9	62.59	62.59	62.8	61.42	11.92M
February 12, 2026	62	61.86	61.86	62.56	61.34	11.96M
February 11, 2026	60.48	61.48	61.48	61.73	59.88	6.98M
February 10, 2026	60.73	60.65	60.65	61.38	60.34	12.2M
February 09, 2026	59.98	60.73	60.73	60.8	58.92	12.25M
February 06, 2026	59.97	60.02	60.02	60.61	59.83	10.8M
February 05, 2026	60.13	60.31	60.31	60.85	59.24	13.03M
February 04, 2026	60	59.4	59.4	60.03	58.65	20.56M
February 03, 2026	58.06	59.47	59.47	59.94	58	15.32M
February 02, 2026	58.83	58.69	58.69	59.42	58.24	16.53M
January 30, 2026	57.01	58.47	58.47	58.53	56.99	11.36M
January 29, 2026	57.92	57.31	57.31	58.46	57.13	11.87M
January 28, 2026	58.98	57.73	57.73	59.59	57.36	9.81M
January 27, 2026	58.3	59.02	59.02	60.2	58.25	10.45M
January 26, 2026	58.29	58.53	58.53	58.91	57.99	9.76M
January 23, 2026	57.49	58.4	58.4	58.43	57.44	10.55M
January 22, 2026	57.26	57.58	57.58	58.21	57.21	11.53M
January 21, 2026	57.67	57.35	57.35	58	56.68	12.52M
January 20, 2026	57.13	57.99	57.99	58.33	56.83	13.06M
January 16, 2026	57.22	57.24	57.24	57.56	56.61	12.02M
January 15, 2026	57.14	57.3	57.3	57.57	56.87	8.04M
January 14, 2026	55.79	57.23	57.23	57.32	55.71	12.55M
January 13, 2026	55.2	55.94	55.94	56.04	54.81	7.25M
January 12, 2026	55.12	54.92	54.92	55.4	54.73	11.64M
January 09, 2026	53.99	55.09	55.09	55.24	53.55	9.91M
January 08, 2026	51.4	53.99	53.99	54.09	51.2	15.51M
January 07, 2026	52.85	51.51	51.51	53.08	51.44	13.17M
January 06, 2026	53.48	52.73	52.73	53.65	52.7	11.22M
January 05, 2026	53.36	53.74	53.74	53.87	52.79	15.82M
January 02, 2026	53.94	53.65	53.65	54.28	53.41	10.84M
December 31, 2025	54.5	53.83	53.83	54.5	53.79	6.66M
December 30, 2025	54.96	54.81	54.81	55.25	54.75	6.09M
December 29, 2025	54.73	55.04	55.04	55.07	54.57	7.41M
December 26, 2025	54.6	54.64	54.64	54.72	54.32	4.69M
December 24, 2025	54.21	54.62	54.62	54.65	54.13	3.83M
December 23, 2025	54.31	54.15	54.15	54.42	53.51	8.64M
December 22, 2025	54.15	54.31	54.31	54.91	54.08	8.78M
December 19, 2025	54.52	54.5	54.5	55.26	54.32	29.24M
December 18, 2025	53.75	54.78	54.78	54.84	53.68	19.27M
December 17, 2025	54.2	53.82	53.82	54.33	53.44	17.84M
December 16, 2025	54.72	53.97	53.97	54.95	53.89	12.57M
December 15, 2025	54.5	54.26	54.26	54.92	54	17.38M
December 12, 2025	53.97	54.04	54.04	54.65	53.88	9.13M
December 11, 2025	54.1	53.79	53.79	54.41	53.41	16.3M
December 10, 2025	54.17	53.89	53.89	54.21	53.13	17.18M
December 09, 2025	54.83	54.11	54.11	55.12	54.04	9.03M
December 08, 2025	54.62	54.76	54.76	55.3	54.5	9.82M
December 05, 2025	55.71	54.91	54.91	56.33	54.75	10.44M
December 04, 2025	56.17	55.8	55.72	56.3	55.33	9.75M
December 03, 2025	55.98	56.03	56.03	56.69	55.65	10.06M
December 02, 2025	56.4	55.99	55.99	56.45	55.39	8.64M
December 01, 2025	57.2	56.4	56.4	57.35	56.06	12.85M
November 28, 2025	57.06	57.57	57.57	57.63	56.86	3.65M
November 26, 2025	56.58	57.21	57.21	57.42	56.37	6.89M
November 25, 2025	55.74	56.53	56.53	56.73	55.7	9.1M
November 24, 2025	57	56.19	56.19	57.09	55.89	10.86M

Mondelez International, Inc. (MDLZ) NASDAQ