Mondelez International, Inc. (MDLZ) stock
MDLZNasdaqFood and Kindred ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/303% above fair value
$64.94+2.41 (+3.85%)
Close on Oct 30, 2026Market cap $82.88BP/E 20.5Yield 2.99%
Price history
Mondelez International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.94
+3.85% on the day
52-week range
$51.20 – $66.65
-2.6% from the high
Change over 52 weeks
+12.4%
From $57.78 on Oct 30, 2025
Average volume
8.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.00 | $65.86 | $64.11 | $64.94 | +3.85% | 15,056,220 |
| Oct 29, 2026 | $62.19 | $62.66 | $61.91 | $62.53 | +1.07% | 7,830,802 |
| Oct 28, 2026 | $61.62 | $62.23 | $61.51 | $61.87 | -0.77% | 5,797,827 |
| Oct 27, 2026 | $62.48 | $62.60 | $62.00 | $62.35 | -0.98% | 7,125,788 |
| Oct 26, 2026 | $63.65 | $63.78 | $62.67 | $62.97 | -1.30% | 5,595,652 |
| Oct 23, 2026 | $65.03 | $65.20 | $63.40 | $63.80 | -2.13% | 7,420,353 |
| Oct 22, 2026 | $63.94 | $65.22 | $63.31 | $65.19 | +3.91% | 9,146,494 |
| Oct 21, 2026 | $63.79 | $63.89 | $62.38 | $62.74 | -1.95% | 6,488,769 |
| Oct 20, 2026 | $63.91 | $64.47 | $63.72 | $63.99 | +1.03% | 6,090,138 |
| Oct 19, 2026 | $63.61 | $63.98 | $63.30 | $63.34 | -0.89% | 8,478,151 |
| Oct 16, 2026 | $63.48 | $64.40 | $63.37 | $63.91 | +1.40% | 10,484,060 |
| Oct 15, 2026 | $63.96 | $64.67 | $62.97 | $63.03 | +0.74% | 10,262,200 |
| Oct 14, 2026 | $61.92 | $62.80 | $61.68 | $62.57 | +1.74% | 7,303,921 |
| Oct 13, 2026 | $62.25 | $62.38 | $61.22 | $61.50 | -0.47% | 7,193,766 |
| Oct 12, 2026 | $60.57 | $61.83 | $60.52 | $61.79 | +2.28% | 5,662,799 |
| Oct 9, 2026 | $60.30 | $60.74 | $60.06 | $60.41 | -0.43% | 4,889,916 |
| Oct 8, 2026 | $59.83 | $60.80 | $59.62 | $60.67 | +2.17% | 7,695,304 |
| Oct 7, 2026 | $59.77 | $60.06 | $59.32 | $59.38 | -0.40% | 6,278,096 |
| Oct 6, 2026 | $58.25 | $59.96 | $58.25 | $59.62 | +1.93% | 7,209,776 |
| Oct 5, 2026 | $57.32 | $58.49 | $57.32 | $58.49 | +0.52% | 8,067,321 |
| Oct 2, 2026 | $57.68 | $58.32 | $57.48 | $58.19 | +0.74% | 7,882,368 |
| Oct 1, 2026 | $57.87 | $58.18 | $57.35 | $57.76 | -0.10% | 7,615,300 |
| Sep 30, 2026 | $59.03 | $59.14 | $57.81 | $57.82 | -2.53% | 10,966,550 |
| Sep 29, 2026 | $58.79 | $59.66 | $58.79 | $59.32 | -1.43% | 8,402,820 |
| Sep 28, 2026 | $60.16 | $60.68 | $59.75 | $60.18 | -0.12% | 7,262,902 |
| Sep 25, 2026 | $60.59 | $60.70 | $60.00 | $60.25 | -1.00% | 5,578,887 |
| Sep 24, 2026 | $61.43 | $62.19 | $60.76 | $60.86 | -0.94% | 5,808,788 |
| Sep 23, 2026 | $61.08 | $61.68 | $60.79 | $61.44 | +0.59% | 9,664,931 |
| Sep 22, 2026 | $60.62 | $61.27 | $60.31 | $61.08 | +1.51% | 9,023,263 |
| Sep 21, 2026 | $61.14 | $61.15 | $60.10 | $60.17 | -1.12% | 9,425,035 |
| Sep 18, 2026 | $61.69 | $61.75 | $60.49 | $60.85 | -1.92% | 17,743,720 |
| Sep 17, 2026 | $62.56 | $62.56 | $61.47 | $62.04 | -0.51% | 7,806,081 |
| Sep 16, 2026 | $62.05 | $63.02 | $61.90 | $62.36 | +0.42% | 6,201,861 |
| Sep 15, 2026 | $61.98 | $62.33 | $61.71 | $62.10 | -0.46% | 5,665,484 |
| Sep 14, 2026 | $63.15 | $63.83 | $62.09 | $62.39 | -0.08% | 6,527,377 |
| Sep 11, 2026 | $62.87 | $62.90 | $62.21 | $62.44 | -0.05% | 5,567,092 |
| Sep 10, 2026 | $62.49 | $62.62 | $61.83 | $62.47 | +0.08% | 7,098,968 |
| Sep 9, 2026 | $61.11 | $62.62 | $60.89 | $62.42 | +1.28% | 8,681,912 |
| Sep 8, 2026 | $60.86 | $61.89 | $60.47 | $61.63 | +0.57% | 10,082,840 |
| Sep 4, 2026 | $60.91 | $61.84 | $60.91 | $61.28 | -0.28% | 7,906,536 |
| Sep 3, 2026 | $62.17 | $62.30 | $60.98 | $61.45 | -1.60% | 7,654,167 |
| Sep 2, 2026 | $61.65 | $63.03 | $61.29 | $62.45 | +1.36% | 6,049,639 |
| Sep 1, 2026 | $62.43 | $62.97 | $61.42 | $61.61 | -0.74% | 7,749,788 |
| Aug 31, 2026 | $62.24 | $62.45 | $61.83 | $62.07 | -0.47% | 7,277,436 |
| Aug 28, 2026 | $62.71 | $62.77 | $61.67 | $62.36 | -0.11% | 9,165,724 |
| Aug 27, 2026 | $62.26 | $63.09 | $62.12 | $62.43 | -0.92% | 6,828,308 |
| Aug 26, 2026 | $62.99 | $63.49 | $62.79 | $63.01 | +0.03% | 6,975,197 |
| Aug 25, 2026 | $64.38 | $64.38 | $62.86 | $62.99 | -2.64% | 8,686,330 |
| Aug 24, 2026 | $64.73 | $65.55 | $64.29 | $64.70 | +0.39% | 7,049,556 |
| Aug 21, 2026 | $64.24 | $64.74 | $63.95 | $64.45 | +0.48% | 5,800,067 |
| Aug 20, 2026 | $63.81 | $64.77 | $63.63 | $64.14 | -0.03% | 5,996,942 |
| Aug 19, 2026 | $62.85 | $64.30 | $62.82 | $64.16 | +2.39% | 6,816,290 |
| Aug 18, 2026 | $63.16 | $63.32 | $62.60 | $62.66 | +0.77% | 6,811,813 |
| Aug 17, 2026 | $62.96 | $63.31 | $62.07 | $62.18 | -2.25% | 6,586,721 |
| Aug 14, 2026 | $63.43 | $63.78 | $63.30 | $63.61 | +0.13% | 4,075,654 |
| Aug 13, 2026 | $62.71 | $63.56 | $62.57 | $63.53 | +2.17% | 4,945,389 |
| Aug 12, 2026 | $61.20 | $62.26 | $60.93 | $62.18 | +0.65% | 7,181,639 |
| Aug 11, 2026 | $61.06 | $61.84 | $60.85 | $61.78 | +0.41% | 7,700,749 |
| Aug 10, 2026 | $62.20 | $62.24 | $61.11 | $61.53 | -1.72% | 6,382,295 |
| Aug 7, 2026 | $62.42 | $63.08 | $61.94 | $62.61 | -0.22% | 5,293,626 |
| Aug 6, 2026 | $63.26 | $63.87 | $62.40 | $62.75 | +0.24% | 5,382,191 |
| Aug 5, 2026 | $62.66 | $62.84 | $61.37 | $62.60 | +0.84% | 9,480,153 |
| Aug 4, 2026 | $61.34 | $62.20 | $60.65 | $62.08 | +0.57% | 12,200,770 |
| Aug 3, 2026 | $63.35 | $63.62 | $61.34 | $61.73 | -0.93% | 9,585,167 |
| Jul 31, 2026 | $62.45 | $63.16 | $61.97 | $62.31 | -1.22% | 8,129,707 |
| Jul 30, 2026 | $63.86 | $63.92 | $62.48 | $63.08 | -2.94% | 12,886,640 |
| Jul 29, 2026 | $63.79 | $66.65 | $63.79 | $64.99 | +4.02% | 20,222,030 |
| Jul 28, 2026 | $62.04 | $63.54 | $61.95 | $62.48 | +2.98% | 14,515,580 |
| Jul 27, 2026 | $60.55 | $61.18 | $60.07 | $60.67 | +0.25% | 10,078,080 |
| Jul 24, 2026 | $60.04 | $60.68 | $59.85 | $60.52 | +0.78% | 8,493,627 |
| Jul 23, 2026 | $60.16 | $60.50 | $59.57 | $60.05 | -1.33% | 10,221,210 |
| Jul 22, 2026 | $60.64 | $60.98 | $60.01 | $60.86 | +1.67% | 6,175,530 |
| Jul 21, 2026 | $59.75 | $60.14 | $59.10 | $59.86 | -0.68% | 7,796,180 |
| Jul 20, 2026 | $60.67 | $60.90 | $59.69 | $60.27 | -1.20% | 7,888,602 |
| Jul 17, 2026 | $62.18 | $63.04 | $60.65 | $61.00 | -0.68% | 10,296,170 |
| Jul 16, 2026 | $59.37 | $61.48 | $59.23 | $61.42 | +4.60% | 13,166,860 |
| Jul 15, 2026 | $58.33 | $59.27 | $57.87 | $58.72 | -0.14% | 8,501,268 |
| Jul 14, 2026 | $59.51 | $59.71 | $58.67 | $58.80 | -1.77% | 8,906,366 |
| Jul 13, 2026 | $59.50 | $60.78 | $59.42 | $59.86 | +1.75% | 6,541,358 |
| Jul 10, 2026 | $58.10 | $58.91 | $57.82 | $58.83 | +0.91% | 6,428,332 |
| Jul 9, 2026 | $58.93 | $59.10 | $58.25 | $58.30 | -1.98% | 6,919,183 |
| Jul 8, 2026 | $60.25 | $60.43 | $59.16 | $59.48 | -1.23% | 8,908,789 |
| Jul 7, 2026 | $60.36 | $61.20 | $59.73 | $60.22 | +1.77% | 8,435,336 |
| Jul 6, 2026 | $60.95 | $61.08 | $58.88 | $59.17 | -2.86% | 8,108,546 |
| Jul 2, 2026 | $59.76 | $61.06 | $59.57 | $60.91 | +2.63% | 8,917,729 |
| Jul 1, 2026 | $58.25 | $59.56 | $58.15 | $59.35 | +2.61% | 12,147,950 |
| Jun 30, 2026 | $59.32 | $59.60 | $57.78 | $57.84 | -3.84% | 11,671,420 |
| Jun 29, 2026 | $60.75 | $61.24 | $59.37 | $60.15 | -1.05% | 11,090,330 |
| Jun 26, 2026 | $61.86 | $61.98 | $60.43 | $60.79 | -0.67% | 15,230,960 |
| Jun 25, 2026 | $61.62 | $63.00 | $61.11 | $61.20 | -0.87% | 9,317,850 |
| Jun 24, 2026 | $61.53 | $62.38 | $61.39 | $61.74 | +1.11% | 10,529,020 |
| Jun 23, 2026 | $60.90 | $61.27 | $60.38 | $61.06 | +2.60% | 10,836,900 |
| Jun 22, 2026 | $59.76 | $60.47 | $59.45 | $59.51 | -1.01% | 9,308,572 |
| Jun 18, 2026 | $60.93 | $61.02 | $59.77 | $60.12 | -1.22% | 25,599,320 |
| Jun 17, 2026 | $61.73 | $62.20 | $60.02 | $60.86 | -2.08% | 8,727,196 |
| Jun 16, 2026 | $61.56 | $62.21 | $60.87 | $62.15 | +1.06% | 9,967,575 |
| Jun 15, 2026 | $62.99 | $62.99 | $61.40 | $61.50 | -2.37% | 10,084,660 |
| Jun 12, 2026 | $63.32 | $63.53 | $62.24 | $62.99 | -0.58% | 8,009,448 |
| Jun 11, 2026 | $64.29 | $64.35 | $63.29 | $63.36 | -1.28% | 7,688,750 |
| Jun 10, 2026 | $63.46 | $64.35 | $62.95 | $64.18 | +1.99% | 7,761,546 |
| Jun 9, 2026 | $61.92 | $63.29 | $61.57 | $62.93 | +2.16% | 8,333,438 |
| Jun 8, 2026 | $62.19 | $62.31 | $61.54 | $61.60 | -0.71% | 7,007,356 |
| Jun 5, 2026 | $61.15 | $63.14 | $61.13 | $62.04 | +1.72% | 8,567,225 |
| Jun 4, 2026 | $61.95 | $62.41 | $60.70 | $60.99 | -0.52% | 5,876,705 |
| Jun 3, 2026 | $61.27 | $62.26 | $61.11 | $61.31 | +0.39% | 6,666,732 |
| Jun 2, 2026 | $61.03 | $61.75 | $60.83 | $61.07 | +0.03% | 7,236,559 |
| Jun 1, 2026 | $60.62 | $61.15 | $59.95 | $61.05 | -0.20% | 8,749,307 |
| May 29, 2026 | $62.10 | $62.15 | $61.09 | $61.17 | -1.96% | 8,924,800 |
| May 28, 2026 | $62.22 | $62.55 | $61.79 | $62.39 | +0.22% | 6,752,733 |
| May 27, 2026 | $61.44 | $62.56 | $61.44 | $62.25 | +1.65% | 9,302,474 |
| May 26, 2026 | $61.94 | $62.52 | $61.22 | $61.24 | -0.84% | 7,829,447 |
| May 22, 2026 | $61.58 | $62.19 | $61.42 | $61.76 | +0.42% | 7,050,138 |
| May 21, 2026 | $61.74 | $61.89 | $60.90 | $61.50 | -0.55% | 5,378,306 |
| May 20, 2026 | $61.29 | $62.14 | $60.78 | $61.84 | +0.90% | 7,100,856 |
| May 19, 2026 | $61.50 | $62.59 | $61.04 | $61.29 | -0.57% | 6,717,187 |
| May 18, 2026 | $60.51 | $61.85 | $60.45 | $61.64 | +1.99% | 6,207,079 |
| May 15, 2026 | $61.56 | $61.58 | $60.30 | $60.44 | -0.87% | 8,000,813 |
| May 14, 2026 | $61.77 | $61.99 | $60.83 | $60.97 | -0.89% | 5,913,355 |
| May 13, 2026 | $61.27 | $61.92 | $60.78 | $61.52 | -0.29% | 10,031,990 |
| May 12, 2026 | $61.78 | $62.20 | $61.06 | $61.70 | +0.47% | 6,609,419 |
| May 11, 2026 | $61.54 | $61.73 | $60.88 | $61.41 | -0.23% | 7,087,413 |
| May 8, 2026 | $61.25 | $62.06 | $61.25 | $61.55 | +0.39% | 6,472,084 |
| May 7, 2026 | $61.34 | $61.91 | $60.78 | $61.31 | -0.91% | 5,462,552 |
| May 6, 2026 | $61.45 | $62.19 | $61.33 | $61.87 | +0.83% | 6,020,030 |
| May 5, 2026 | $61.22 | $61.81 | $60.26 | $61.36 | -0.03% | 8,347,520 |
| May 4, 2026 | $61.35 | $61.84 | $60.93 | $61.38 | +0.02% | 6,280,818 |
| May 1, 2026 | $61.91 | $62.19 | $60.81 | $61.37 | -0.11% | 6,479,700 |
| Apr 30, 2026 | $61.05 | $61.81 | $60.80 | $61.44 | +0.66% | 10,111,510 |
| Apr 29, 2026 | $60.00 | $61.99 | $59.77 | $61.04 | +4.27% | 14,591,790 |
| Apr 28, 2026 | $58.11 | $58.61 | $57.60 | $58.54 | +1.95% | 11,613,740 |
| Apr 27, 2026 | $57.30 | $58.24 | $57.30 | $57.42 | -0.33% | 6,593,219 |
| Apr 24, 2026 | $57.30 | $58.07 | $57.07 | $57.61 | -0.17% | 10,095,580 |
| Apr 23, 2026 | $56.32 | $57.99 | $56.18 | $57.71 | +2.94% | 7,642,748 |
| Apr 22, 2026 | $56.18 | $56.54 | $55.79 | $56.06 | -0.12% | 5,639,829 |
| Apr 21, 2026 | $57.09 | $57.18 | $56.00 | $56.13 | -2.06% | 7,302,231 |
| Apr 20, 2026 | $57.28 | $57.62 | $56.82 | $57.31 | +0.10% | 5,552,155 |
| Apr 17, 2026 | $57.34 | $57.49 | $56.85 | $57.25 | +0.32% | 8,240,881 |
| Apr 16, 2026 | $56.40 | $57.17 | $56.07 | $57.07 | +0.87% | 6,754,734 |
| Apr 15, 2026 | $57.68 | $57.68 | $56.34 | $56.58 | -2.18% | 8,049,872 |
| Apr 14, 2026 | $57.62 | $58.40 | $56.98 | $57.84 | +0.28% | 6,585,454 |
| Apr 13, 2026 | $58.72 | $58.83 | $57.42 | $57.68 | -2.24% | 9,286,718 |
| Apr 10, 2026 | $59.09 | $59.32 | $58.60 | $59.00 | -0.15% | 6,807,502 |
| Apr 9, 2026 | $58.18 | $59.23 | $58.08 | $59.09 | +0.44% | 7,349,433 |
| Apr 8, 2026 | $57.47 | $58.84 | $57.22 | $58.83 | +2.30% | 8,101,721 |
| Apr 7, 2026 | $58.29 | $58.60 | $57.45 | $57.51 | -1.49% | 9,049,932 |
| Apr 6, 2026 | $57.54 | $58.64 | $57.35 | $58.38 | +1.46% | 5,896,504 |
| Apr 2, 2026 | $56.97 | $57.58 | $56.73 | $57.54 | +0.82% | 5,631,670 |
| Apr 1, 2026 | $57.62 | $57.65 | $56.51 | $57.07 | -0.99% | 9,978,568 |
| Mar 31, 2026 | $57.90 | $58.25 | $56.77 | $57.64 | -1.05% | 11,205,880 |
| Mar 30, 2026 | $58.63 | $59.38 | $58.21 | $58.25 | -0.03% | 10,310,020 |
| Mar 27, 2026 | $57.58 | $58.78 | $57.28 | $58.27 | +1.20% | 14,113,280 |
| Mar 26, 2026 | $57.55 | $58.68 | $57.52 | $57.58 | +0.26% | 8,417,306 |
| Mar 25, 2026 | $56.98 | $57.53 | $56.24 | $57.43 | +0.44% | 9,431,914 |
| Mar 24, 2026 | $56.54 | $57.98 | $56.29 | $57.18 | +0.56% | 9,066,013 |
| Mar 23, 2026 | $56.74 | $57.24 | $55.92 | $56.86 | +1.16% | 12,617,670 |
| Mar 20, 2026 | $56.48 | $57.02 | $56.01 | $56.21 | -0.50% | 22,557,320 |
| Mar 19, 2026 | $56.53 | $56.96 | $55.83 | $56.49 | +0.04% | 8,864,436 |
| Mar 18, 2026 | $57.37 | $57.54 | $56.27 | $56.47 | -2.54% | 9,252,987 |
| Mar 17, 2026 | $57.58 | $58.82 | $57.50 | $57.94 | +1.36% | 13,495,350 |
| Mar 16, 2026 | $55.58 | $57.36 | $55.30 | $57.16 | +4.14% | 11,951,150 |
| Mar 13, 2026 | $54.83 | $55.02 | $54.47 | $54.89 | +0.99% | 9,740,563 |
| Mar 12, 2026 | $55.55 | $55.97 | $54.31 | $54.35 | -1.82% | 10,232,130 |
| Mar 11, 2026 | $56.25 | $56.31 | $54.68 | $55.36 | -2.16% | 10,297,300 |
| Mar 10, 2026 | $58.13 | $58.31 | $56.55 | $56.58 | -2.73% | 7,716,803 |
| Mar 9, 2026 | $58.19 | $58.65 | $57.43 | $58.17 | -0.39% | 10,736,190 |
| Mar 6, 2026 | $58.03 | $58.59 | $57.35 | $58.40 | +0.38% | 9,532,647 |
| Mar 5, 2026 | $58.49 | $58.60 | $57.66 | $58.18 | -0.87% | 13,089,160 |
| Mar 4, 2026 | $59.00 | $59.17 | $58.18 | $58.69 | -0.14% | 11,608,750 |
| Mar 3, 2026 | $59.96 | $60.10 | $58.70 | $58.77 | -2.76% | 9,949,247 |
| Mar 2, 2026 | $61.16 | $61.34 | $60.28 | $60.44 | -1.85% | 6,523,133 |
| Feb 27, 2026 | $60.08 | $61.76 | $59.91 | $61.58 | +2.74% | 12,554,900 |
| Feb 26, 2026 | $60.38 | $60.38 | $59.63 | $59.94 | -0.30% | 10,716,690 |
| Feb 25, 2026 | $61.13 | $61.29 | $59.66 | $60.12 | -1.65% | 6,866,053 |
| Feb 24, 2026 | $60.30 | $61.28 | $60.30 | $61.13 | +1.24% | 7,349,637 |
| Feb 23, 2026 | $58.60 | $60.70 | $58.50 | $60.38 | +2.69% | 9,489,158 |
| Feb 20, 2026 | $58.64 | $59.18 | $58.34 | $58.80 | +0.27% | 9,491,552 |
| Feb 19, 2026 | $60.15 | $60.32 | $58.02 | $58.64 | -2.40% | 10,733,140 |
| Feb 18, 2026 | $59.90 | $60.32 | $59.35 | $60.08 | +0.37% | 7,886,975 |
| Feb 17, 2026 | $62.56 | $62.79 | $59.25 | $59.86 | -4.36% | 8,970,835 |
| Feb 13, 2026 | $61.90 | $62.80 | $61.42 | $62.59 | +1.18% | 11,915,240 |
| Feb 12, 2026 | $62.00 | $62.56 | $61.34 | $61.86 | +0.63% | 11,966,530 |
| Feb 11, 2026 | $60.36 | $61.73 | $59.88 | $61.47 | +1.35% | 8,571,169 |
| Feb 10, 2026 | $60.77 | $61.38 | $60.34 | $60.65 | -0.13% | 12,196,000 |
| Feb 9, 2026 | $59.98 | $60.80 | $58.92 | $60.73 | +1.18% | 12,254,630 |
| Feb 6, 2026 | $59.97 | $60.61 | $59.83 | $60.02 | -0.48% | 10,807,320 |
| Feb 5, 2026 | $60.13 | $60.85 | $59.24 | $60.31 | +1.53% | 13,028,420 |
| Feb 4, 2026 | $60.00 | $60.03 | $58.65 | $59.40 | -0.12% | 20,600,380 |
| Feb 3, 2026 | $58.06 | $59.94 | $58.00 | $59.47 | +1.33% | 15,322,670 |
| Feb 2, 2026 | $58.83 | $59.42 | $58.24 | $58.69 | +0.38% | 16,530,580 |
| Jan 30, 2026 | $57.11 | $58.53 | $56.99 | $58.47 | +2.02% | 11,539,920 |
| Jan 29, 2026 | $57.92 | $58.46 | $57.13 | $57.31 | -0.73% | 11,868,720 |
| Jan 28, 2026 | $58.98 | $59.59 | $57.36 | $57.73 | -2.19% | 9,809,369 |
| Jan 27, 2026 | $58.30 | $60.20 | $58.25 | $59.02 | +0.84% | 10,450,870 |
| Jan 26, 2026 | $58.29 | $58.91 | $57.99 | $58.53 | +0.22% | 9,762,392 |
| Jan 23, 2026 | $57.49 | $58.43 | $57.44 | $58.40 | +1.42% | 10,550,740 |
| Jan 22, 2026 | $57.26 | $58.21 | $57.21 | $57.58 | +0.40% | 11,525,510 |
| Jan 21, 2026 | $57.67 | $58.00 | $56.68 | $57.35 | -1.10% | 12,515,440 |
| Jan 20, 2026 | $57.13 | $58.33 | $56.83 | $57.99 | +1.31% | 13,063,700 |
| Jan 16, 2026 | $57.22 | $57.56 | $56.61 | $57.24 | -0.10% | 12,019,120 |
| Jan 15, 2026 | $57.14 | $57.57 | $56.87 | $57.30 | +0.12% | 8,080,625 |
| Jan 14, 2026 | $55.79 | $57.32 | $55.71 | $57.23 | +2.31% | 12,569,540 |
| Jan 13, 2026 | $55.20 | $56.05 | $54.81 | $55.94 | +1.86% | 9,870,659 |
| Jan 12, 2026 | $55.12 | $55.40 | $54.73 | $54.92 | -0.31% | 11,636,770 |
| Jan 9, 2026 | $53.99 | $55.24 | $53.55 | $55.09 | +2.04% | 9,909,002 |
| Jan 8, 2026 | $51.40 | $54.09 | $51.20 | $53.99 | +4.81% | 15,509,780 |
| Jan 7, 2026 | $52.85 | $53.08 | $51.44 | $51.51 | -2.31% | 13,171,610 |
| Jan 6, 2026 | $53.48 | $53.65 | $52.70 | $52.73 | -1.88% | 11,217,530 |
| Jan 5, 2026 | $53.36 | $53.87 | $52.79 | $53.74 | +0.17% | 15,822,030 |
| Jan 2, 2026 | $53.94 | $54.28 | $53.41 | $53.65 | -0.33% | 10,842,210 |
| Dec 31, 2025 | $54.50 | $54.50 | $53.79 | $53.83 | -1.79% | 6,660,607 |
| Dec 30, 2025 | $54.96 | $55.25 | $54.75 | $54.81 | -0.42% | 6,088,455 |
| Dec 29, 2025 | $54.73 | $55.07 | $54.57 | $55.04 | +0.73% | 7,405,839 |
| Dec 26, 2025 | $54.60 | $54.72 | $54.32 | $54.64 | +0.04% | 4,689,258 |
| Dec 24, 2025 | $54.21 | $54.65 | $54.13 | $54.62 | +0.87% | 3,833,493 |
| Dec 23, 2025 | $54.31 | $54.42 | $53.51 | $54.15 | -0.29% | 8,644,597 |
| Dec 22, 2025 | $54.15 | $54.91 | $54.08 | $54.31 | -0.35% | 8,781,774 |
| Dec 19, 2025 | $54.52 | $55.26 | $54.32 | $54.50 | -0.51% | 29,240,230 |
| Dec 18, 2025 | $53.75 | $54.84 | $53.68 | $54.78 | +1.78% | 19,270,420 |
| Dec 17, 2025 | $54.20 | $54.33 | $53.44 | $53.82 | -0.28% | 17,839,660 |
| Dec 16, 2025 | $54.72 | $54.95 | $53.89 | $53.97 | -0.53% | 12,564,970 |
| Dec 15, 2025 | $54.50 | $54.92 | $54.00 | $54.26 | +0.41% | 17,381,370 |
| Dec 12, 2025 | $53.97 | $54.65 | $53.88 | $54.04 | +0.46% | 9,289,233 |
| Dec 11, 2025 | $54.10 | $54.41 | $53.41 | $53.79 | -0.19% | 16,302,810 |
| Dec 10, 2025 | $54.17 | $54.21 | $53.13 | $53.89 | -0.41% | 17,184,610 |
| Dec 9, 2025 | $54.83 | $55.12 | $54.04 | $54.11 | -1.19% | 10,113,990 |
| Dec 8, 2025 | $54.62 | $55.30 | $54.50 | $54.76 | -0.26% | 9,884,586 |
| Dec 5, 2025 | $55.71 | $56.33 | $54.75 | $54.91 | -1.60% | 10,435,560 |
| Dec 4, 2025 | $56.17 | $56.31 | $55.33 | $55.80 | -0.41% | 9,805,484 |
| Dec 3, 2025 | $55.98 | $56.69 | $55.65 | $56.03 | +0.07% | 10,060,430 |
| Dec 2, 2025 | $56.40 | $56.45 | $55.39 | $55.99 | -0.73% | 8,644,010 |
| Dec 1, 2025 | $57.20 | $57.35 | $56.06 | $56.40 | -2.03% | 12,849,800 |
| Nov 28, 2025 | $57.06 | $57.63 | $56.86 | $57.57 | +0.63% | 3,645,186 |
| Nov 26, 2025 | $56.58 | $57.42 | $56.37 | $57.21 | +1.20% | 6,893,375 |
| Nov 25, 2025 | $55.74 | $56.73 | $55.70 | $56.53 | +0.61% | 9,101,091 |
| Nov 24, 2025 | $57.00 | $57.09 | $55.89 | $56.19 | -1.42% | 10,859,960 |
| Nov 21, 2025 | $55.73 | $57.09 | $55.45 | $57.00 | +2.24% | 11,209,150 |
| Nov 20, 2025 | $55.98 | $56.56 | $55.19 | $55.75 | -0.59% | 9,746,770 |
| Nov 19, 2025 | $55.73 | $56.21 | $55.03 | $56.08 | +0.54% | 10,779,280 |
| Nov 18, 2025 | $55.83 | $55.89 | $55.23 | $55.78 | +0.38% | 9,659,989 |
| Nov 17, 2025 | $56.78 | $56.87 | $55.53 | $55.57 | -2.27% | 6,549,246 |
| Nov 14, 2025 | $57.24 | $57.66 | $56.52 | $56.86 | -0.19% | 6,854,396 |
| Nov 13, 2025 | $57.02 | $57.72 | $56.75 | $56.97 | -0.07% | 8,720,102 |
| Nov 12, 2025 | $57.11 | $57.55 | $56.83 | $57.01 | -0.19% | 7,818,963 |
| Nov 11, 2025 | $56.60 | $57.50 | $56.22 | $57.12 | +1.55% | 10,048,340 |
| Nov 10, 2025 | $57.00 | $57.06 | $56.20 | $56.25 | -1.63% | 9,205,161 |
| Nov 7, 2025 | $56.54 | $57.82 | $56.20 | $57.18 | +1.76% | 8,717,329 |
| Nov 6, 2025 | $55.51 | $56.85 | $55.51 | $56.19 | +0.30% | 8,879,731 |
| Nov 5, 2025 | $56.14 | $56.26 | $55.44 | $56.02 | -0.11% | 12,718,880 |
| Nov 4, 2025 | $56.89 | $56.97 | $55.47 | $56.08 | -1.01% | 12,649,110 |
| Nov 3, 2025 | $57.44 | $57.84 | $56.54 | $56.65 | -1.41% | 8,849,881 |
| Oct 31, 2025 | $56.97 | $57.94 | $56.63 | $57.46 | -0.55% | 13,262,980 |
| Oct 30, 2025 | $58.24 | $59.26 | $57.63 | $57.78 | -0.13% | 12,884,300 |
| Oct 29, 2025 | $58.47 | $59.27 | $56.99 | $57.85 | -3.92% | 20,841,560 |
| Oct 28, 2025 | $61.60 | $62.43 | $60.21 | $60.21 | -2.35% | 15,035,020 |
| Oct 27, 2025 | $60.66 | $61.72 | $60.44 | $61.66 | +1.46% | 7,063,658 |
| Oct 24, 2025 | $61.25 | $61.37 | $60.55 | $60.77 | -0.39% | 5,401,464 |
| Oct 23, 2025 | $61.83 | $61.90 | $60.98 | $61.01 | -1.55% | 5,212,549 |
| Oct 22, 2025 | $61.84 | $62.54 | $60.94 | $61.97 | +0.36% | 7,148,597 |
| Oct 21, 2025 | $62.88 | $63.24 | $61.54 | $61.75 | -1.69% | 9,149,843 |
| Oct 20, 2025 | $62.82 | $62.96 | $62.50 | $62.81 | – | 4,069,063 |
Seasonality
MDLZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.2% | 0.8% | 3.0% | -0.3% | -0.8% | 3.0% | -1.0% | -1.7% | -0.4% | 3.2% | -0.1% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.6% | 5.3% | -5.6% | 6.6% | -0.4% | -4.7% | 7.7% | -0.4% | -6.0% | 12.3% | ||
| 2025 | -2.9% | 10.8% | 6.4% | 0.4% | -0.9% | 0.6% | -4.1% | -5.0% | 2.5% | -8.0% | 0.2% | -5.6% |
| 2024 | 3.9% | -2.9% | -3.6% | 2.8% | -4.7% | -3.9% | 4.4% | 5.1% | 3.2% | -7.0% | -5.2% | -7.3% |
| 2023 | -1.8% | -0.4% | 7.6% | 10.0% | -4.3% | -0.1% | 1.6% | -3.9% | -2.0% | -4.6% | 7.3% | 2.5% |
| 2022 | 1.1% | -2.3% | -3.6% | 2.7% | -1.4% | -1.8% | 3.1% | -3.4% | -10.8% | 12.1% | 10.0% | -0.8% |
| 2021 | -5.2% | -4.1% | 10.7% | 3.9% | 4.5% | -1.2% | 1.3% | -1.9% | -5.7% | 4.4% | -3.0% | 13.1% |
| 2020 | 4.2% | -8.0% | -4.6% | 2.7% | 1.3% | -1.3% | 8.5% | 5.3% | -1.1% | -7.5% | 8.2% | 2.3% |
| 2019 | 15.6% | 1.9% | 6.4% | 1.9% | 0.0% | 6.5% | -0.8% | 3.2% | 0.7% | -5.2% | 0.2% | 5.4% |
| 2018 | 3.7% | -1.1% | -4.4% | -5.3% | -0.6% | 5.0% | 5.8% | -1.5% | 1.2% | -2.3% | 7.1% | -10.4% |
| 2017 | -0.1% | -0.8% | -1.5% | 4.5% | 3.5% | -6.9% | 1.9% | -7.6% | 0.5% | 1.9% | 3.6% | 0.2% |