Mondelez International (MDLZ)

Last Price53.65

Change-0.18 (-0.33%)

NASDAQ · Last Trade: Jan 2nd, 8:27 PM EST

Historical Prices For Mondelez International (MDLZ)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	53.94	54.28	53.41	53.65	10,842,048	53.65
12/31/2025	54.50	54.50	53.79	53.83	6,660,608	53.83
12/30/2025	54.96	55.25	54.74	54.81	6,087,716	54.31
12/29/2025	54.73	55.06	54.57	55.04	7,405,713	54.54
12/26/2025	54.60	54.72	54.31	54.64	4,689,263	54.14
12/24/2025	54.21	54.65	54.13	54.62	3,833,495	54.12
12/23/2025	54.31	54.42	53.51	54.15	8,644,542	53.66
12/22/2025	54.15	54.91	54.08	54.31	8,781,644	53.81
12/19/2025	54.52	55.26	54.32	54.50	29,240,239	54.00
12/18/2025	53.75	54.84	53.68	54.78	18,218,039	54.28
12/17/2025	54.20	54.33	53.44	53.82	17,839,358	53.33
12/16/2025	54.72	54.95	53.89	53.97	12,563,864	53.48
12/15/2025	54.50	54.92	54.00	54.26	17,380,708	53.77
12/12/2025	53.97	54.65	53.88	54.04	9,355,748	53.55
12/11/2025	54.10	54.41	53.41	53.79	16,317,368	53.30
12/10/2025	54.17	54.21	53.13	53.89	17,272,840	53.40
12/09/2025	54.83	55.12	54.04	54.11	10,113,217	53.62
12/08/2025	54.62	55.30	54.50	54.76	9,873,371	54.26
12/05/2025	55.71	56.33	54.75	54.91	10,435,637	54.40
12/04/2025	56.17	56.31	55.33	55.80	9,802,838	55.29
12/03/2025	55.97	56.69	55.65	56.03	10,059,323	55.52
12/02/2025	56.40	56.45	55.38	55.99	8,643,324	55.48
12/01/2025	57.20	57.35	56.05	56.40	12,848,425	55.89
11/28/2025	57.06	57.63	56.86	57.57	3,645,189	57.04
11/26/2025	56.58	57.42	56.37	57.21	6,893,377	56.69
11/25/2025	55.89	56.73	55.70	56.53	9,100,946	56.01
11/24/2025	57.00	57.09	55.88	56.19	10,982,769	55.68
11/21/2025	55.73	57.09	55.45	57.00	11,209,149	56.48
11/20/2025	55.98	56.56	55.19	55.75	9,746,058	55.24
11/19/2025	55.73	56.21	55.03	56.08	10,779,233	55.57
11/18/2025	55.83	55.89	55.23	55.78	9,659,745	55.27
11/17/2025	56.78	56.87	55.52	55.57	6,548,607	55.06
11/14/2025	57.24	57.66	56.52	56.86	6,854,397	56.34
11/13/2025	57.02	57.72	56.75	56.97	8,720,099	56.45
11/12/2025	57.10	57.55	56.83	57.01	7,818,824	56.49
11/11/2025	56.60	57.49	56.22	57.12	10,048,243	56.60
11/10/2025	57.00	57.06	56.20	56.25	9,204,515	55.74
11/07/2025	56.53	57.82	56.20	57.18	8,717,833	56.66
11/06/2025	55.51	56.85	55.51	56.19	8,878,916	55.68
11/05/2025	56.13	56.26	55.44	56.02	12,717,614	55.51
11/04/2025	56.89	56.97	55.55	56.08	12,647,856	55.57
11/03/2025	57.44	57.84	56.54	56.65	8,849,764	56.13
10/31/2025	56.97	57.94	56.63	57.46	13,262,990	56.94
10/30/2025	58.24	59.26	57.63	57.77	12,881,672	57.25
10/29/2025	58.47	59.15	56.98	57.85	20,841,158	57.32
10/28/2025	61.60	62.43	60.21	60.21	15,026,229	59.66
10/27/2025	60.65	61.72	60.44	61.66	7,063,658	61.10
10/24/2025	61.25	61.37	60.55	60.77	5,401,480	60.22
10/23/2025	61.83	61.90	60.98	61.01	5,212,504	60.45
10/22/2025	61.84	62.54	60.94	61.97	7,148,588	61.40
10/21/2025	62.88	63.24	61.54	61.75	9,149,822	61.19
10/20/2025	62.82	62.96	62.50	62.81	4,068,824	62.24
10/17/2025	61.97	62.70	61.56	62.46	5,991,855	61.89
10/16/2025	62.20	62.74	61.31	61.60	7,346,457	61.04
10/15/2025	61.64	62.37	61.27	61.66	5,712,023	61.10
10/14/2025	61.31	62.19	60.84	62.13	5,631,972	61.56
10/13/2025	60.79	61.29	60.41	61.17	6,417,333	60.61
10/10/2025	61.20	62.34	60.87	61.45	7,697,791	60.89
10/09/2025	61.64	61.81	60.88	61.00	6,642,799	60.44
10/08/2025	62.14	62.42	61.42	61.66	6,881,509	61.10
10/07/2025	61.71	63.24	61.61	62.60	6,638,579	62.03
10/06/2025	62.55	62.55	61.44	61.78	7,882,783	61.22
10/03/2025	61.66	63.38	61.52	62.67	6,205,949	62.10