MDLZ weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.78 |
| 2017 | -1.5 |
| 2017 | 1.44 |
| 2017 | -1.91 |
| 2017 | 0.41 |
| 2017 | 1.44 |
| 2017 | -5.7 |
| 2017 | 2.53 |
| 2017 | -2.26 |
| 2017 | 0.99 |
| 2017 | 2.31 |
| 2017 | -1.88 |
| 2017 | -1.28 |
| 2017 | 2.2 |
| 2017 | -0.43 |
| 2017 | 1.63 |
| 2017 | -0.49 |
| 2017 | -0.47 |
| 2017 |
In the last 52 weeks, MDLZ increased in 26 and decreased in 24. The average return for this period was -0.02%, while the median return was +0.04%. Maximum gain was +6.84% on 2025-02-21 and maximum loss was -8.94% on 2025-08-01.
Total : 52 Weeks
In the last 52 weeks, MDLZ increased in 26 and decreased in 24. The average return for this period was -0.02%, while the median return was +0.04%. Maximum gain was +6.84% on 2025-02-21 and maximum loss was -8.94% on 2025-08-01.
In the last 52 weeks, MDLZ increased in 26 and decreased in 24. The average return for this period was -0.02%, while the median return was +0.04%. Maximum gain was +6.84% on 2025-02-21 and maximum loss was -8.94% on 2025-08-01.
| 2025-12-26 | 54.2 | 54.6 | +0.9% |
| 2025-12-19 | 54.5 | 54.5 | 0.0% |
| 2025-12-12 | 54.6 | 54.0 | -1.1% |
| 2025-12-05 | 57.2 | 54.9 | -4.0% |
| 2025-11-28 | 57.0 | 57.6 | +1.0% |
| 2025-11-21 | 56.8 | 57.0 | +0.4% |
| 2025-11-14 | 57.0 | 56.9 | -0.2% |
| 2025-11-07 | 57.4 | 57.2 | -0.5% |
| 2025-10-31 | 60.7 | 57.5 | -5.3% |
| 2025-10-24 | 62.8 | 60.8 | -3.3% |
| 2025-10-17 | 60.8 | 62.5 | +2.7% |
| 2025-10-10 | 62.6 | 61.5 | -1.8% |
| 2025-10-03 | 63.4 | 62.7 | -1.2% |
| 2025-09-26 | 63.3 | 63.4 | +0.1% |
| 2025-09-19 | 62.0 | 63.7 | +2.8% |
| 2025-09-12 | 61.6 | 62.0 | +0.6% |
| 2025-09-05 | 61.6 | 61.7 | +0.3% |
| 2025-08-29 | 63.2 | 61.4 | -2.8% |
| 2025-08-22 | 62.0 | 63.4 | +2.2% |
| 2025-08-15 | 62.1 | 62.1 | 0.0% |
| 2025-08-08 | 64.0 | 61.8 | -3.3% |
| 2025-08-01 | 70.2 | 63.9 | -8.9% |
| 2025-07-25 | 69.9 | 70.6 | +1.0% |
| 2025-07-18 | 67.2 | 69.8 | +3.9% |
| 2025-07-11 | 69.0 | 67.2 | -2.6% |
| 2025-07-03 | 67.4 | 69.0 | +2.4% |
| 2025-06-27 | 68.4 | 67.8 | -0.9% |
| 2025-06-20 | 67.1 | 68.3 | +1.9% |
| 2025-06-13 | 66.0 | 66.9 | +1.4% |
| 2025-06-06 | 67.2 | 66.2 | -1.5% |
| 0.22 |
| 2017 | 1.37 |
| 2017 | 1.73 |
| 2017 | 1.59 |
| 2017 | -3.24 |
| 2017 | -0.46 |
| 2017 | -1.04 |
| 2017 | -4.24 |
| 2017 | -0.58 |
| 2017 | 0.81 |
| 2017 | 0.87 |
| 2017 | -0.05 |
| 2017 | -1.16 |
| 2017 | 0.07 |
| 2017 | -1.87 |
| 2017 | -3.31 |
| 2017 | -1.78 |
| 2017 | -0.78 |
| 2017 | 0.07 |
| 2017 | -2.32 |
| 2017 | 1.4 |
| 2017 | 1.31 |
| 2017 | 0.65 |
| 2017 | -1.49 |
| 2017 | -1.12 |
| 2017 | 1.26 |
| 2017 | 2.47 |
| 2017 | 1.12 |
| 2017 | -0.35 |
| 2017 | 1.63 |
| 2017 | 0.35 |
| 2017 | 2 |
| 2017 | -0.18 |
| 2017 | -1.43 |
| 2018 | 0.02 |
| 2018 | -1.46 |
| 2018 | 3.81 |
| 2018 | 1.67 |
| 2018 | 1.2 |
| 2018 | -7.02 |
| 2018 | 4.18 |
| 2018 | -0.77 |
| 2018 | 0.61 |
| 2018 | 0.43 |
| 2018 | -3.05 |
| 2018 | -5.97 |
| 2018 | 1.63 |
| 2018 | -0.22 |
| 2018 | 1.15 |
| 2018 | -4.73 |
| 2018 | -0.77 |
| 2018 | -2.97 |
| 2018 | 0.51 |
| 2018 | 0.97 |
| 2018 | -0.35 |
| 2018 | 1.2 |
| 2018 | 0.1 |
| 2018 | 2.64 |
| 2018 | 1.47 |
| 2018 | -0.7 |
| 2018 | 3.47 |
| 2018 | 1.04 |
| 2018 | -0.96 |
| 2018 | 1.51 |
| 2018 | 2.05 |
| 2018 | -4.12 |
| 2018 | 1.76 |
| 2018 | -0.84 |
| 2018 | 0.21 |
| 2018 | -0.37 |
| 2018 | 2.84 |
| 2018 | 0.43 |
| 2018 | -1.96 |
| 2018 | -1.39 |
| 2018 | -3.16 |
| 2018 | 2.13 |
| 2018 | -4.66 |
| 2018 | 3.86 |
| 2018 | 4.95 |
| 2018 | 0.45 |
| 2018 | -0.99 |
| 2018 | 1.44 |
| 2018 | -2.3 |
| 2018 | -1.09 |
| 2018 | -6.89 |
| 2018 | -2.04 |
| 2019 | 2.05 |
| 2019 | 3.86 |
| 2019 | 2.9 |
| 2019 | -1.02 |
| 2019 | 7 |
| 2019 | 2.54 |
| 2019 | 2.8 |
| 2019 | 0.13 |
| 2019 | -1.05 |
| 2019 | -1.63 |
| 2019 | 2.55 |
| 2019 | 2.74 |
| 2019 | 1.77 |
| 2019 | -0.6 |
| 2019 | 0.44 |
| 2019 | 0.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-09 | 58.21 | 59.23 | 58.08 | 59.09 | — |
| 2026-04-08 | 57.47 | 58.84 | 57.22 | 58.83 | — |
| 2026-04-07 | 58.29 | 58.6 | 57.45 | 57.51 | — |
| 2026-04-06 | 57.54 | 58.64 | 57.35 | 58.38 | — |
| 2026-04-02 | 57.16 | 57.58 | 56.73 | 57.54 | — |
| 2026-04-01 | 57.62 | 57.65 | 56.51 | 57.07 | — |
| 2026-03-31 | 57.9 | 58.21 | 56.77 | 57.64 | — |
| 2026-03-30 | 58.56 | 59.38 | 58.21 | 58.25 | — |
| 2026-03-27 | 57.58 | 58.78 | 57.28 | 58.27 | — |
| 2026-03-26 | 57.55 | 58.68 | 57.53 | 57.58 | — |
| 2026-03-25 | 56.98 | 57.53 | 56.24 | 57.43 | — |
| 2026-03-24 | 56.54 | 57.97 | 56.28 | 57.18 | — |
| 2026-03-23 | 56.76 | 57.24 | 55.92 | 56.86 | — |
| 2026-03-20 | 56.48 | 57.01 | 56.01 | 56.21 | — |
| 2026-03-19 | 56.53 | 56.96 | 55.83 | 56.49 | — |
| 2026-03-18 | 57.35 | 57.51 | 56.26 | 56.47 | — |
| 2026-03-17 | 57.53 | 58.81 | 57.5 | 57.94 | — |
| 2026-03-16 | 55.58 | 57.35 | 55.3 | 57.16 | — |
| 2026-03-13 | 54.83 | 55.02 | 54.47 | 54.89 | — |
| 2026-03-12 | 55.55 | 55.97 | 54.31 | 54.35 | — |
| 2026-03-11 | 56.25 | 56.31 | 54.68 | 55.36 | — |
| 2026-03-10 | 58.13 | 58.31 | 56.55 | 56.58 | — |
| 2026-03-09 | 58.19 | 58.65 | 57.43 | 58.17 | — |
| 2026-03-06 | 58.03 | 58.59 | 57.35 | 58.4 | — |
| 2026-03-05 | 58.49 | 58.6 | 57.66 | 58.18 | — |
| 2026-03-04 | 59 | 59.17 | 58.18 | 58.69 | — |
| 2026-03-03 | 59.96 | 60.1 | 58.7 | 58.77 | — |
| 2026-03-02 | 61.16 | 61.34 | 60.28 | 60.44 | — |
| 2026-02-27 | 60.08 | 61.76 | 59.91 | 61.58 | — |
| 2026-02-26 | 60.38 | 60.38 | 59.63 | 59.94 | — |
| 2026-02-25 | 61.13 | 61.29 | 59.66 | 60.12 | — |
| 2026-02-25 | 61.13 | 61.29 | 59.66 | 60.12 | — |
| 2026-02-25 | 61.13 | 61.29 | 59.66 | 60.12 | — |
| 2026-02-24 | 60.3 | 61.28 | 60.3 | 61.13 | — |
| 2026-02-23 | 58.6 | 60.7 | 58.5 | 60.38 | — |
| 2026-02-20 | 58.64 | 59.18 | 58.34 | 58.8 | — |
| 2026-02-19 | 60.15 | 60.32 | 58.02 | 58.64 | — |
| 2026-02-18 | 59.9 | 60.32 | 59.35 | 60.08 | — |
| 2026-02-17 | 62.56 | 62.79 | 59.25 | 59.86 | — |
| 2026-02-13 | 61.9 | 62.8 | 61.42 | 62.59 | — |
| 2026-02-12 | 62 | 62.56 | 61.34 | 61.86 | — |
| 2026-02-11 | 60.36 | 61.73 | 59.88 | 61.47 | — |
| 2026-02-10 | 60.77 | 61.38 | 60.34 | 60.65 | — |
| 2026-02-09 | 59.98 | 60.8 | 58.92 | 60.73 | — |
| 2026-02-06 | 59.97 | 60.61 | 59.83 | 60.02 | — |
| 2026-02-05 | 60.13 | 60.85 | 59.24 | 60.31 | — |
| 2026-02-04 | 60 | 60.03 | 58.65 | 59.4 | — |
| 2026-02-03 | 58.06 | 59.94 | 58 | 59.47 | — |
| 2026-02-02 | 58.83 | 59.42 | 58.24 | 58.69 | — |
| 2026-01-30 | 57.11 | 58.53 | 56.99 | 58.47 | — |
| 2026-01-29 | 57.92 | 58.46 | 57.13 | 57.31 | — |
| 2026-01-28 | 58.98 | 59.59 | 57.36 | 57.73 | — |
| 2026-01-27 | 58.3 | 60.2 | 58.25 | 59.02 | — |
| 2026-01-26 | 58.29 | 58.91 | 57.99 | 58.53 | — |
| 2026-01-23 | 57.49 | 58.43 | 57.44 | 58.4 | — |
| 2026-01-22 | 57.26 | 58.21 | 57.21 | 57.58 | — |
| 2026-01-21 | 57.67 | 58 | 56.68 | 57.35 | — |
| 2026-01-20 | 57.13 | 58.33 | 56.83 | 57.99 | — |