Mondelez International, Inc. (BMV:MDLZ)
Mexico
· Delayed Price · Currency is MXN 1,000.00
-17.01 (-1.67%)
At close: Dec 5, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.67% | 32 |
| Dec 4, 2025 | 1,021.00 | 1,021.00 | 1,017.01 | 1,017.01 | 1,017.01 | -0.85% | 152 |
| Dec 3, 2025 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | -0.90% | 108 |
| Dec 1, 2025 | 1,049.00 | 1,049.00 | 1,034.01 | 1,035.00 | 1,035.00 | -1.33% | 32 |
| Nov 28, 2025 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.06% | 71 |
| Nov 25, 2025 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.14% | 8 |
| Nov 21, 2025 | 1,020.91 | 1,050.00 | 1,020.91 | 1,050.00 | 1,050.00 | 2.74% | 12 |
| Nov 20, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - | 11 |
| Nov 19, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.20% | 15,009 |
| Nov 18, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.11% | 13 |
| Nov 14, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - | 15,007 |
| Nov 13, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.57% | 136 |
| Nov 12, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.29% | 56 |
| Nov 6, 2025 | 1,046.88 | 1,046.88 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 21 |
| Nov 3, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 258 |
| Oct 31, 2025 | 1,075.19 | 1,075.19 | 1,070.00 | 1,070.00 | 1,070.00 | -0.02% | 18 |
| Oct 30, 2025 | 1,085.00 | 1,085.00 | 1,070.22 | 1,070.22 | 1,070.22 | 1.64% | 28 |
| Oct 29, 2025 | 1,094.69 | 1,094.69 | 1,052.00 | 1,053.00 | 1,053.00 | -5.98% | 1,204 |
| Oct 28, 2025 | 1,139.56 | 1,139.56 | 1,120.00 | 1,120.00 | 1,120.00 | 0.18% | 21 |
| Oct 27, 2025 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | 1,118.03 | -2.78% | 25 |
| Oct 22, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 50 |
| Oct 21, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.17% | 620 |
| Oct 17, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.59% | 970 |
| Oct 15, 2025 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | - | 5 |
| Oct 9, 2025 | 1,140.00 | 1,140.00 | 1,130.01 | 1,130.01 | 1,130.01 | -0.88% | 119 |
| Oct 8, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | 10 |
| Oct 7, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 43 |
| Oct 3, 2025 | 1,161.41 | 1,161.41 | 1,160.00 | 1,160.00 | 1,160.00 | 1.27% | 3,443 |
| Oct 2, 2025 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 0.01% | 480 |
| Oct 1, 2025 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | -0.23% | 118 |
| Sep 29, 2025 | 1,150.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,138.83 | -0.86% | 123 |
| Sep 26, 2025 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,148.75 | -0.17% | 12 |
| Sep 17, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,150.73 | 1.13% | 438 |
| Sep 11, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,137.84 | -0.43% | 50 |
| Sep 8, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,142.80 | 1.05% | 16 |
| Sep 5, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,130.89 | -0.23% | 7 |
| Sep 4, 2025 | 1,142.47 | 1,142.60 | 1,142.47 | 1,142.60 | 1,133.47 | 0.01% | 39 |
| Sep 3, 2025 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.46 | 1,133.33 | -0.48% | 1,918 |
| Aug 29, 2025 | 1,148.01 | 1,148.01 | 1,147.00 | 1,148.00 | 1,138.83 | 0.70% | 1,697 |
| Aug 28, 2025 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,130.90 | -0.70% | 6 |
| Aug 27, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,138.83 | -0.68% | 10 |
| Aug 26, 2025 | 1,150.01 | 1,156.00 | 1,150.01 | 1,155.90 | 1,146.67 | -2.04% | 53 |
| Aug 21, 2025 | 1,180.01 | 1,180.01 | 1,180.00 | 1,180.00 | 1,170.57 | -2.56% | 27 |
| Aug 20, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,201.33 | 3.06% | 20 |
| Aug 19, 2025 | 1,161.00 | 1,175.00 | 1,161.00 | 1,175.00 | 1,165.61 | 1.22% | 699 |
| Aug 18, 2025 | 1,160.80 | 1,160.80 | 1,160.80 | 1,160.80 | 1,151.53 | -0.36% | 14 |
| Aug 15, 2025 | 1,160.00 | 1,165.01 | 1,160.00 | 1,165.01 | 1,155.70 | 0.69% | 11 |
| Aug 14, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,147.76 | -0.02% | 846 |
| Aug 13, 2025 | 1,157.00 | 1,158.00 | 1,157.00 | 1,157.20 | 1,147.96 | 1.51% | 1,384 |
| Aug 12, 2025 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 1,130.89 | -3.80% | 1,355 |