Mondelez International In... (MDLZ)
NASDAQ: MDLZ
· Real-Time Price · USD
63.36
0.80 (1.28%)
At close: Sep 26, 2025, 3:59 PM
63.39
0.05%
After-hours: Sep 26, 2025, 07:13 PM EDT
MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.56 | 63.46 | 62.27 | 63.36 | 63.36 | 1.28% | 5,295,043 |
| Sep 25, 2025 | 64.68 | 64.95 | 62.54 | 62.56 | 62.56 | -2.84% | 8,679,576 |
| Sep 24, 2025 | 63.82 | 64.70 | 63.78 | 64.39 | 64.39 | 0.89% | 6,188,838 |
| Sep 23, 2025 | 63.39 | 63.87 | 63.23 | 63.82 | 63.82 | 0.50% | 6,698,348 |
| Sep 22, 2025 | 63.31 | 63.66 | 62.98 | 63.50 | 63.50 | -0.33% | 7,358,100 |
| Sep 19, 2025 | 63.60 | 64.03 | 62.98 | 63.71 | 63.71 | 0.73% | 17,133,906 |
| Sep 18, 2025 | 62.27 | 63.36 | 62.11 | 63.25 | 63.25 | 0.67% | 6,596,217 |
| Sep 17, 2025 | 62.69 | 63.60 | 62.62 | 62.83 | 62.83 | 0.21% | 7,039,900 |
| Sep 16, 2025 | 61.62 | 62.95 | 61.46 | 62.70 | 62.70 | 1.79% | 8,403,643 |
| Sep 15, 2025 | 62.00 | 62.68 | 61.57 | 61.60 | 61.60 | -0.61% | 6,760,500 |
| Sep 12, 2025 | 61.98 | 62.47 | 61.69 | 61.98 | 61.98 | -0.11% | 4,853,627 |
| Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 62.05 | -0.35% | 6,423,925 |
| Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 62.27 | -0.48% | 6,679,167 |
| Sep 9, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 62.57 | 1.02% | 5,785,000 |
| Sep 8, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 61.94 | 0.32% | 6,540,893 |
| Sep 5, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 61.74 | 1.38% | 6,149,823 |
| Sep 4, 2025 | 61.40 | 61.55 | 60.89 | 60.90 | 60.90 | -0.65% | 4,612,686 |
| Sep 3, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 61.30 | -0.79% | 10,566,651 |
| Sep 2, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 61.79 | 0.57% | 7,815,343 |
| Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 61.44 | 0.26% | 5,866,856 |