MDLZ Daily Statistics
MDLZ daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Mondelez International, Inc. Class A (MDLZ) company overview
Mondelez has operated independently since its split from the former Kraft Foods North American grocery business in October 2012. Since that time, the firm has been a leading player in the global snack enclave with a presence in the biscuit (48% of sales as of the end of fiscal 2025), chocolate (33%), gum/candy (10%), beverage (3%), and cheese and grocery (6%) aisles. Mondelez's portfolio includes well-known brands like Oreo, Chips Ahoy, Halls, and Cadbury. The firm garners around one-third of its revenue from developing markets, around 40% from Europe, and more than one-fourth from North America.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 60.3 | 60.74 | 60.06 | 60.41 | — |
| 2026-10-08 | 59.83 | 60.8 | 59.62 | 60.67 | — |
| 2026-10-07 | 59.77 | 60.05 | 59.32 | 59.38 | — |
| 2026-10-06 | 58.25 | 59.95 | 58.25 | 59.62 | — |
| 2026-10-05 | 57.32 | 58.49 | 57.32 | 58.49 | — |
| 2026-10-02 | 57.78 | 58.31 | 57.48 | 58.19 | — |
| 2026-10-01 | 58 | 58.17 | 57.35 | 57.76 | — |
| 2026-09-30 | 59.03 | 59.14 | 57.81 | 57.82 | — |
| 2026-09-29 | 58.78 | 59.66 | 58.78 | 59.32 | — |
| 2026-09-28 | 60.15 | 60.68 | 59.75 | 60.18 | — |
| 2026-09-25 | 60.6 | 60.7 | 60 | 60.25 | — |
| 2026-09-24 | 61.43 | 62.19 | 60.76 | 60.86 | — |
| 2026-09-23 | 61.08 | 61.67 | 60.79 | 61.44 | — |
| 2026-09-21 | 61.14 | 61.15 | 60.1 | 60.17 | — |
| 2026-09-18 | 61.75 | 61.75 | 60.49 | 60.85 | — |
| 2026-09-17 | 62.56 | 62.56 | 61.47 | 62.04 | — |
| 2026-09-16 | 61.91 | 63.01 | 61.9 | 62.36 | — |
| 2026-09-15 | 62.15 | 62.33 | 61.71 | 62.1 | — |
| 2026-09-14 | 63.15 | 63.82 | 62.09 | 62.39 | — |
| 2026-09-11 | 62.87 | 62.9 | 62.21 | 62.44 | — |
| 2026-09-10 | 62.49 | 62.62 | 61.83 | 62.47 | — |
| 2026-09-09 | 61.11 | 62.62 | 60.9 | 62.42 | — |
| 2026-09-08 | 61.01 | 61.89 | 60.47 | 61.63 | — |
| 2026-09-04 | 60.91 | 61.84 | 60.91 | 61.28 | — |
| 2026-09-02 | 61.68 | 63.03 | 61.29 | 62.45 | — |
| 2026-08-31 | 62.24 | 62.45 | 61.83 | 62.07 | — |
| 2026-08-27 | 62.26 | 63.09 | 62.12 | 62.43 | — |
| 2026-08-26 | 62.99 | 63.49 | 62.79 | 63.01 | — |
| 2026-08-25 | 64.38 | 64.38 | 62.86 | 62.99 | — |
| 2026-08-24 | 64.73 | 65.55 | 64.29 | 64.7 | — |
| 2026-08-21 | 64.3 | 64.74 | 63.97 | 64.45 | — |
| 2026-08-20 | 63.81 | 64.76 | 63.63 | 64.14 | — |
| 2026-08-19 | 62.85 | 64.3 | 62.83 | 64.16 | — |
| 2026-08-18 | 63.21 | 63.31 | 62.6 | 62.66 | — |
| 2026-08-17 | 63.14 | 63.31 | 62.07 | 62.18 | — |
| 2026-08-14 | 63.4 | 63.78 | 63.3 | 63.61 | — |
| 2026-08-13 | 62.71 | 63.56 | 62.56 | 63.53 | — |
| 2026-08-12 | 61.2 | 62.26 | 60.92 | 62.18 | — |
| 2026-08-11 | 61.06 | 61.83 | 60.87 | 61.78 | — |
| 2026-08-10 | 62.2 | 62.24 | 61.1 | 61.53 | — |
| 2026-08-07 | 62.42 | 63.08 | 61.94 | 62.61 | — |
| 2026-08-06 | 63.26 | 63.87 | 62.4 | 62.75 | — |
| 2026-08-05 | 62.65 | 62.83 | 61.37 | 62.6 | — |
| 2026-08-04 | 61.34 | 62.2 | 60.65 | 62.08 | — |
| 2026-07-31 | 62.48 | 63.15 | 61.97 | 62.31 | — |
| 2026-07-30 | 63.86 | 63.92 | 62.48 | 63.08 | — |
| 2026-07-29 | 63.95 | 66.65 | 63.87 | 64.99 | — |
| 2026-07-28 | 62.04 | 63.54 | 61.95 | 62.48 | — |
| 2026-07-27 | 60.55 | 61.18 | 60.07 | 60.67 | — |
| 2026-07-24 | 60.15 | 60.67 | 59.85 | 60.52 | — |
| 2026-07-23 | 60.16 | 60.49 | 59.57 | 60.05 | — |
| 2026-07-22 | 60.64 | 60.98 | 60.02 | 60.86 | — |
| 2026-07-21 | 59.75 | 60.14 | 59.1 | 59.86 | — |
| 2026-07-20 | 60.67 | 60.9 | 59.69 | 60.27 | — |
| 2026-07-17 | 62.18 | 63.04 | 60.65 | 61 | — |
| 2026-07-16 | 59.37 | 61.47 | 59.24 | 61.42 | — |
| 2026-07-15 | 58.33 | 59.26 | 57.88 | 58.72 | — |
| 2026-07-14 | 59.51 | 59.71 | 58.67 | 58.8 | — |
| 2026-07-13 | 59.49 | 60.78 | 59.42 | 59.86 | — |
| 2026-07-10 | 58.1 | 58.91 | 57.82 | 58.83 | — |
| 2026-07-09 | 59 | 59.1 | 58.24 | 58.3 | — |
| 2026-07-08 | 60.31 | 60.43 | 59.16 | 59.48 | — |
| 2026-07-07 | 60.36 | 61.2 | 59.73 | 60.22 | — |
| 2026-07-06 | 60.95 | 61.08 | 58.88 | 59.17 | — |
| 2026-07-02 | 59.76 | 61.06 | 59.57 | 60.91 | — |
| 2026-07-01 | 58.25 | 59.56 | 58.15 | 59.35 | — |
| 2026-06-30 | 59.49 | 59.59 | 57.78 | 57.84 | — |
| 2026-06-29 | 60.74 | 61.24 | 59.37 | 60.15 | — |
| 2026-06-26 | 61.77 | 61.97 | 60.5 | 60.79 | — |
| 2026-06-25 | 61.72 | 63 | 61.11 | 61.2 | — |
| 2026-06-24 | 61.53 | 62.38 | 61.39 | 61.74 | — |
| 2026-06-23 | 60.9 | 61.27 | 60.38 | 61.06 | — |
| 2026-06-22 | 59.76 | 60.47 | 59.45 | 59.51 | — |
| 2026-06-18 | 60.93 | 61.02 | 59.77 | 60.12 | — |
| 2026-06-17 | 61.73 | 62.18 | 60.03 | 60.86 | — |
| 2026-06-16 | 61.56 | 62.21 | 60.87 | 62.15 | — |
| 2026-06-15 | 62.99 | 62.99 | 61.4 | 61.5 | — |
| 2026-06-12 | 63.34 | 63.53 | 62.24 | 62.99 | — |
| 2026-06-11 | 64.29 | 64.35 | 63.29 | 63.36 | — |
| 2026-06-10 | 63.47 | 64.35 | 62.96 | 64.18 | — |
| 2026-06-09 | 61.92 | 63.29 | 61.57 | 62.93 | — |
| 2026-06-05 | 61.21 | 63.14 | 61.13 | 62.04 | — |
| 2026-06-04 | 61.95 | 62.41 | 60.69 | 60.99 | — |
| 2026-06-03 | 61.27 | 62.26 | 61.11 | 61.31 | — |
| 2026-06-02 | 61.03 | 61.75 | 60.83 | 61.07 | — |
| 2026-06-01 | 60.62 | 61.14 | 59.95 | 61.05 | — |
| 2026-05-29 | 62.1 | 62.15 | 61.09 | 61.17 | — |
| 2026-05-28 | 62.15 | 62.54 | 61.81 | 62.39 | — |
| 2026-05-27 | 61.47 | 62.55 | 61.44 | 62.25 | — |
| 2026-05-22 | 61.58 | 62.19 | 61.42 | 61.76 | — |
| 2026-05-21 | 61.74 | 61.89 | 60.9 | 61.5 | — |
| 2026-05-20 | 61.29 | 62.14 | 60.78 | 61.84 | — |
| 2026-05-19 | 61.66 | 62.59 | 61.04 | 61.29 | — |
| 2026-05-18 | 60.51 | 61.85 | 60.45 | 61.64 | — |
| 2026-05-15 | 61.52 | 61.58 | 60.29 | 60.44 | — |
| 2026-05-14 | 61.75 | 61.99 | 60.83 | 60.97 | — |
| 2026-05-13 | 61.27 | 61.92 | 60.78 | 61.52 | — |
| 2026-05-12 | 61.78 | 62.19 | 61.06 | 61.7 | — |
| 2026-05-11 | 61.54 | 61.73 | 60.9 | 61.41 | — |
| 2026-05-08 | 61.27 | 62.06 | 61.24 | 61.55 | — |
| 2026-05-07 | 61.4 | 61.9 | 60.78 | 61.31 | — |
| 2026-05-06 | 61.71 | 62.19 | 61.33 | 61.87 | — |
| 2026-05-05 | 61.22 | 61.81 | 60.27 | 61.36 | — |
| 2026-05-04 | 61.11 | 61.84 | 60.93 | 61.38 | — |
| 2026-05-01 | 61.91 | 62.19 | 60.81 | 61.37 | — |
| 2026-04-30 | 61.05 | 61.81 | 60.8 | 61.44 | — |
| 2026-04-29 | 60.1 | 61.99 | 59.76 | 61.04 | — |
| 2026-04-28 | 58.24 | 58.61 | 57.6 | 58.54 | — |
| 2026-04-27 | 57.3 | 58.24 | 57.3 | 57.42 | — |
| 2026-04-24 | 57.61 | 58.07 | 57.09 | 57.61 | — |
| 2026-04-23 | 56.32 | 57.99 | 56.21 | 57.71 | — |
| 2026-04-22 | 56.18 | 56.53 | 55.79 | 56.06 | — |
| 2026-04-21 | 57.03 | 57.17 | 56 | 56.13 | — |
| 2026-04-20 | 57.28 | 57.62 | 56.83 | 57.31 | — |
| 2026-04-17 | 57.34 | 57.49 | 56.85 | 57.25 | — |
| 2026-04-16 | 56.4 | 57.17 | 56.07 | 57.07 | — |
| 2026-04-15 | 57.68 | 57.68 | 56.34 | 56.58 | — |
| 2026-04-14 | 57.62 | 58.4 | 56.97 | 57.84 | — |
| 2026-04-13 | 58.72 | 58.83 | 57.42 | 57.68 | — |
| 2026-04-10 | 59.09 | 59.32 | 58.6 | 59 | — |