Mondelez International Inc (MDLZ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.2% vs the 50-day and +7.8% vs the 200-day average, 2.6% below the 52-week high and +27.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Mondelez International Inc trades 5.2% above its 50-day and 7.8% above its 200-day moving average. (as of 2026-10-30)

Mondelez makes snack foods and confectionery, including biscuits, chocolate and gum, sold under brands such as Oreo, Ritz and Cadbury. It also sells cheese, grocery and powdered beverage lines.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MDLZ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	64.78	65.86	64.11	64.94	+3.85%	15,012,176
2026-10-29	62.19	62.66	61.91	62.53	+1.07%	7,830,800
2026-10-28	61.62	62.23	61.51	61.87	-0.77%	5,794,800
2026-10-27	62.48	62.60	62.00	62.35	-0.98%	7,125,500
2026-10-26	63.65	63.78	62.67	62.97	-1.30%	5,595,200
2026-10-23	65.03	65.20	63.40	63.80	-2.13%	7,420,300
2026-10-22	63.94	65.22	63.31	65.19	+3.91%	9,142,900
2026-10-21	63.79	63.89	62.38	62.74	-1.95%	6,488,700
2026-10-20	63.91	64.47	63.72	63.99	+1.03%	6,090,100
2026-10-19	63.61	63.98	63.30	63.34	-0.89%	8,478,100
2026-10-16	63.48	64.40	63.37	63.91	+1.40%	10,483,400
2026-10-15	63.96	64.67	62.97	63.03	+0.74%	10,262,000
2026-10-14	61.92	62.80	61.68	62.57	+1.74%	7,298,600
2026-10-13	62.25	62.38	61.22	61.50	-0.47%	7,193,500
2026-10-12	60.57	61.83	60.52	61.79	+2.28%	5,662,500
2026-10-09	60.30	60.74	60.06	60.41	-0.43%	4,889,916
2026-10-08	59.83	60.80	59.62	60.67	+2.17%	7,695,304
2026-10-07	59.77	60.06	59.32	59.38	-0.40%	6,278,096
2026-10-06	58.25	59.96	58.25	59.62	+1.93%	7,209,776
2026-10-05	57.32	58.49	57.32	58.49	+0.52%	8,067,321
2026-10-02	57.68	58.31	57.48	58.19	+0.74%	7,882,368
2026-10-01	57.87	58.18	57.35	57.76	-0.10%	7,615,300
2026-09-30	59.03	59.14	57.81	57.82	-2.53%	10,966,550
2026-09-29	58.78	59.66	58.78	59.32	-1.43%	8,402,820
2026-09-28	60.16	60.68	59.75	60.18	-0.12%	7,262,902
2026-09-25	60.59	60.70	60.00	60.25	-1.00%	5,578,887
2026-09-24	61.43	62.19	60.76	60.86	-0.94%	5,808,788
2026-09-23	61.08	61.67	60.79	61.44	+0.59%	9,664,931
2026-09-22	60.62	61.27	60.31	61.08	+1.51%	9,023,263
2026-09-21	61.14	61.15	60.09	60.17	-1.12%	9,425,035
2026-09-18	61.69	61.75	60.48	60.85	-1.92%	17,743,721
2026-09-17	62.56	62.56	61.47	62.04	-0.51%	7,806,081
2026-09-16	62.05	63.02	61.90	62.36	+0.42%	6,201,861
2026-09-15	61.98	62.33	61.70	62.10	-0.46%	5,665,484
2026-09-14	63.15	63.83	62.09	62.39	-0.08%	6,527,377
2026-09-11	62.87	62.90	62.20	62.44	-0.05%	5,567,092
2026-09-10	62.49	62.62	61.83	62.47	+0.08%	7,098,968
2026-09-09	61.11	62.62	60.89	62.42	+1.28%	8,681,912
2026-09-08	60.86	61.89	60.47	61.63	+0.57%	10,082,840
2026-09-04	60.91	61.84	60.91	61.28	-0.28%	7,906,536
2026-09-03	62.17	62.30	60.98	61.45	-1.60%	7,654,167
2026-09-02	61.65	63.02	61.29	62.45	+1.36%	6,049,639
2026-09-01	62.43	62.97	61.42	61.61	-0.74%	7,749,788
2026-08-31	62.24	62.45	61.83	62.07	-0.47%	7,277,436
2026-08-28	62.71	62.77	61.66	62.36	-0.11%	9,165,724
2026-08-27	62.26	63.09	62.12	62.43	-0.92%	6,828,308
2026-08-26	62.99	63.48	62.79	63.01	+0.03%	6,975,197
2026-08-25	64.38	64.38	62.86	62.99	-2.64%	8,686,330
2026-08-24	64.73	65.55	64.28	64.70	+0.39%	7,049,556
2026-08-21	64.24	64.74	63.95	64.45	+0.48%	5,800,000
2026-08-20	63.81	64.77	63.63	64.14	-0.03%	5,996,900
2026-08-19	62.85	64.30	62.82	64.16	+2.39%	6,816,300
2026-08-18	63.16	63.32	62.60	62.66	+0.77%	6,811,800
2026-08-17	62.96	63.31	62.07	62.18	-2.25%	6,586,700
2026-08-14	63.43	63.78	63.30	63.61	+0.13%	4,075,600
2026-08-13	62.71	63.56	62.57	63.53	+2.17%	4,945,300
2026-08-12	61.20	62.26	60.93	62.18	+0.65%	7,181,600
2026-08-11	61.06	61.84	60.85	61.78	+0.41%	7,700,600
2026-08-10	62.20	62.24	61.11	61.53	-1.72%	6,382,100
2026-08-07	62.42	63.08	61.94	62.61	-0.22%	5,293,600
2026-08-06	63.26	63.87	62.40	62.75	+0.24%	5,382,200
2026-08-05	62.65	62.84	61.37	62.60	+0.84%	9,480,200
2026-08-04	61.34	62.20	60.65	62.08	+0.57%	12,200,800
2026-08-03	63.35	63.62	61.34	61.73	-0.93%	9,585,200
2026-07-31	62.45	63.16	61.97	62.31	-1.22%	8,129,700
2026-07-30	63.86	63.92	62.48	63.08	-2.94%	12,879,700
2026-07-29	63.79	66.65	63.79	64.99	+4.02%	20,218,600
2026-07-28	62.04	63.54	61.95	62.48	+2.98%	14,511,100
2026-07-27	60.55	61.18	60.07	60.67	+0.25%	10,077,700
2026-07-24	60.04	60.68	59.85	60.52	+0.78%	8,493,600
2026-07-23	60.16	60.50	59.57	60.05	-1.33%	10,221,200
2026-07-22	60.64	60.98	60.01	60.86	+1.67%	6,175,500
2026-07-21	59.75	60.14	59.10	59.86	-0.68%	7,796,200
2026-07-20	60.67	60.90	59.69	60.27	-1.20%	7,888,400
2026-07-17	62.18	63.04	60.65	61.00	-0.68%	10,296,200
2026-07-16	59.37	61.48	59.23	61.42	+4.60%	13,166,900
2026-07-15	58.33	59.27	57.87	58.72	-0.14%	8,501,300
2026-07-14	59.51	59.71	58.67	58.80	-1.77%	8,906,300
2026-07-13	59.50	60.78	59.42	59.86	+1.75%	6,541,400
2026-07-10	58.10	58.91	57.82	58.83	+0.91%	6,428,300
2026-07-09	58.93	59.10	58.25	58.30	-1.98%	6,919,200
2026-07-08	60.25	60.43	59.16	59.48	-1.23%	8,908,600
2026-07-07	60.36	61.20	59.73	60.22	+1.77%	8,435,000
2026-07-06	60.95	61.08	58.88	59.17	-2.86%	8,108,500
2026-07-02	59.76	61.06	59.57	60.91	+2.63%	8,917,700
2026-07-01	58.25	59.56	58.15	59.35	+2.61%	12,148,000
2026-06-30	59.32	59.60	57.78	57.84	-3.84%	11,671,400
2026-06-29	60.75	61.24	59.37	60.15	-1.05%	11,090,300
2026-06-26	61.86	61.98	60.43	60.79	-0.67%	15,231,000
2026-06-25	61.62	63.00	61.11	61.20	-0.87%	9,317,200
2026-06-24	61.53	62.38	61.39	61.74	+1.11%	10,529,000
2026-06-23	60.90	61.27	60.38	61.06	+2.60%	10,836,900
2026-06-22	59.76	60.47	59.45	59.51	-1.01%	9,308,600
2026-06-18	60.93	61.02	59.77	60.12	-1.22%	25,599,300
2026-06-17	61.73	62.20	60.02	60.86	-2.08%	8,727,200
2026-06-16	61.56	62.21	60.87	62.15	+1.06%	9,967,400
2026-06-15	62.99	62.99	61.40	61.50	-2.37%	10,084,600
2026-06-12	63.32	63.53	62.24	62.99	-0.58%	8,009,400
2026-06-11	64.29	64.35	63.29	63.36	-1.28%	7,688,800
2026-06-10	63.46	64.35	62.95	64.18	+1.99%	7,761,500
2026-06-09	61.92	63.29	61.57	62.93	+2.16%	8,333,400
2026-06-08	62.19	62.31	61.54	61.60	-0.71%	7,007,400
2026-06-05	61.15	63.14	61.13	62.04	+1.72%	8,567,100
2026-06-04	61.95	62.41	60.70	60.99	-0.52%	5,876,700
2026-06-03	61.27	62.26	61.11	61.31	+0.39%	6,666,700
2026-06-02	61.03	61.75	60.83	61.07	+0.03%	7,236,600
2026-06-01	60.62	61.15	59.95	61.05	-0.20%	8,749,300
2026-05-29	62.10	62.15	61.09	61.17	-1.96%	8,924,800
2026-05-28	62.22	62.55	61.79	62.39	+0.22%	6,751,300
2026-05-27	61.44	62.56	61.44	62.25	+1.65%	9,301,600
2026-05-26	61.94	62.52	61.22	61.24	-0.84%	7,829,300
2026-05-22	61.58	62.19	61.42	61.76	+0.42%	7,049,600
2026-05-21	61.74	61.89	60.90	61.50	-0.55%	5,378,000
2026-05-20	61.29	62.14	60.78	61.84	+0.90%	7,100,800
2026-05-19	61.50	62.59	61.04	61.29	-0.57%	6,716,900
2026-05-18	60.51	61.85	60.45	61.64	+1.99%	6,207,100
2026-05-15	61.56	61.58	60.30	60.44	-0.87%	8,000,800
2026-05-14	61.77	61.99	60.83	60.97	-0.89%	5,913,400
2026-05-13	61.27	61.92	60.78	61.52	-0.29%	10,031,900
2026-05-12	61.78	62.20	61.06	61.70	+0.47%	6,609,400
2026-05-11	61.54	61.73	60.88	61.41	-0.23%	7,087,400
2026-05-08	61.25	62.06	61.25	61.55	+0.39%	6,472,000
2026-05-07	61.34	61.91	60.78	61.31	-0.91%	5,462,600
2026-05-06	61.45	62.19	61.33	61.87	+0.83%	6,020,000
2026-05-05	61.22	61.81	60.26	61.36	-0.03%	8,347,500
2026-05-04	61.35	61.84	60.93	61.38	+0.02%	6,280,700
2026-05-01	61.91	62.19	60.81	61.37	-0.11%	6,479,700
2026-04-30	61.05	61.81	60.80	61.44	+0.66%	10,111,200
2026-04-29	60.00	61.99	59.77	61.04	+4.27%	14,591,800
2026-04-28	58.11	58.61	57.60	58.54	+1.95%	11,613,700
2026-04-27	57.30	58.24	57.30	57.42	-0.33%	6,593,200
2026-04-24	57.30	58.07	57.07	57.61	-0.17%	10,095,600
2026-04-23	56.32	57.99	56.18	57.71	+2.94%	7,642,700
2026-04-22	56.18	56.54	55.79	56.06	-0.12%	5,639,800
2026-04-21	57.09	57.18	56.00	56.13	-2.06%	7,301,900
2026-04-20	57.28	57.62	56.82	57.31	+0.10%	5,552,100
2026-04-17	57.34	57.49	56.85	57.25	+0.32%	8,240,800
2026-04-16	56.40	57.17	56.07	57.07	+0.87%	6,754,700
2026-04-15	57.68	57.68	56.34	56.58	-2.18%	8,049,800
2026-04-14	57.62	58.40	56.98	57.84	+0.28%	6,585,400
2026-04-13	58.72	58.83	57.42	57.68	-2.24%	9,286,300
2026-04-10	59.09	59.32	58.60	59.00	-0.15%	6,807,400
2026-04-09	58.18	59.23	58.08	59.09	+0.44%	7,349,400
2026-04-08	57.47	58.84	57.22	58.83	+2.30%	8,101,700
2026-04-07	58.29	58.60	57.45	57.51	-1.49%	9,049,900
2026-04-06	57.54	58.64	57.35	58.38	+1.46%	5,896,500
2026-04-02	56.97	57.58	56.73	57.54	+0.82%	5,631,700
2026-04-01	57.62	57.65	56.51	57.07	-0.99%	9,978,400
2026-03-31	57.90	58.25	56.77	57.64	-1.05%	11,205,800
2026-03-30	58.63	59.38	58.21	58.25	-0.03%	10,310,000
2026-03-27	57.58	58.78	57.28	58.27	+1.20%	14,112,900
2026-03-26	57.55	58.68	57.52	57.58	+0.26%	8,416,900
2026-03-25	56.98	57.53	56.24	57.43	+0.44%	9,431,900
2026-03-24	56.54	57.98	56.29	57.18	+0.56%	9,066,000
2026-03-23	56.74	57.24	55.92	56.86	+1.16%	12,617,300
2026-03-20	56.48	57.02	56.01	56.21	-0.50%	22,557,300
2026-03-19	56.53	56.96	55.83	56.49	+0.04%	8,864,400
2026-03-18	57.37	57.54	56.27	56.47	-2.54%	9,252,900
2026-03-17	57.58	58.82	57.50	57.94	+1.36%	13,495,300
2026-03-16	55.58	57.36	55.30	57.16	+4.14%	11,950,800
2026-03-13	54.83	55.02	54.47	54.89	+0.99%	9,740,600
2026-03-12	55.55	55.97	54.31	54.35	-1.82%	10,232,100
2026-03-11	56.25	56.31	54.68	55.36	-2.16%	10,296,500
2026-03-10	58.13	58.31	56.55	56.58	-2.73%	7,716,800
2026-03-09	58.19	58.65	57.43	58.17	-0.39%	10,735,800
2026-03-06	58.03	58.59	57.35	58.40	+0.38%	9,532,600
2026-03-05	58.49	58.60	57.66	58.18	-0.87%	13,089,200
2026-03-04	59.00	59.17	58.18	58.69	-0.14%	11,608,700
2026-03-03	59.96	60.10	58.70	58.77	-2.76%	9,949,200
2026-03-02	61.16	61.34	60.28	60.44	-1.85%	6,523,100
2026-02-27	60.08	61.76	59.91	61.58	+2.74%	12,554,900
2026-02-26	60.38	60.38	59.63	59.94	-0.30%	10,716,600
2026-02-25	61.13	61.29	59.66	60.12	-1.65%	6,866,100
2026-02-24	60.30	61.28	60.30	61.13	+1.24%	7,349,600
2026-02-23	58.60	60.70	58.50	60.38	+2.69%	9,489,000
2026-02-20	58.64	59.18	58.34	58.80	+0.27%	9,491,500
2026-02-19	60.15	60.32	58.02	58.64	-2.40%	10,733,100
2026-02-18	59.90	60.32	59.35	60.08	+0.37%	7,887,000
2026-02-17	62.56	62.79	59.25	59.86	-4.36%	8,970,700
2026-02-13	61.90	62.80	61.42	62.59	+1.18%	11,915,000
2026-02-12	62.00	62.56	61.34	61.86	+0.63%	11,966,500
2026-02-11	60.36	61.73	59.88	61.47	+1.35%	8,570,900
2026-02-10	60.77	61.38	60.34	60.65	-0.13%	12,195,800
2026-02-09	59.98	60.80	58.92	60.73	+1.18%	12,254,600
2026-02-06	59.97	60.61	59.83	60.02	-0.48%	10,807,100
2026-02-05	60.13	60.85	59.24	60.31	+1.53%	13,028,400
2026-02-04	60.00	60.03	58.65	59.40	-0.12%	20,600,400
2026-02-03	58.06	59.94	58.00	59.47	+1.33%	15,322,700
2026-02-02	58.83	59.42	58.24	58.69	+0.38%	16,530,500
2026-01-30	57.11	58.53	56.99	58.47	+2.02%	11,539,900
2026-01-29	57.92	58.46	57.13	57.31	-0.73%	11,868,700
2026-01-28	58.98	59.59	57.36	57.73	-2.19%	9,809,400
2026-01-27	58.30	60.20	58.25	59.02	+0.84%	10,450,600
2026-01-26	58.29	58.91	57.99	58.53	+0.22%	9,762,400
2026-01-23	57.49	58.43	57.44	58.40	+1.42%	10,550,600
2026-01-22	57.26	58.21	57.21	57.58	+0.40%	11,525,500
2026-01-21	57.67	58.00	56.68	57.35	-1.10%	12,515,300
2026-01-20	57.13	58.33	56.83	57.99	+1.31%	13,063,700
2026-01-16	57.22	57.56	56.61	57.24	-0.10%	12,019,100
2026-01-15	57.14	57.57	56.87	57.30	+0.12%	8,080,600
2026-01-14	55.79	57.32	55.71	57.23	+2.31%	12,569,400
2026-01-13	55.20	56.05	54.81	55.94	+1.86%	9,870,400
2026-01-12	55.12	55.40	54.73	54.92	-0.31%	11,636,500
2026-01-09	53.99	55.24	53.55	55.09	+2.04%	9,908,600
2026-01-08	51.40	54.09	51.20	53.99	+4.81%	15,509,500
2026-01-07	52.85	53.08	51.44	51.51	-2.31%	13,171,600
2026-01-06	53.48	53.65	52.70	52.73	-1.88%	11,217,500
2026-01-05	53.36	53.87	52.79	53.74	+0.17%	15,822,000
2026-01-02	53.94	54.28	53.41	53.65	-0.33%	10,842,000
2025-12-31	54.50	54.50	53.79	53.83	-1.79%	6,660,400
2025-12-30	54.96	55.25	54.75	54.81	-0.42%	6,088,500
2025-12-29	54.73	55.07	54.57	55.04	+0.73%	7,405,700
2025-12-26	54.60	54.72	54.32	54.64	+0.04%	4,689,200
2025-12-24	54.21	54.65	54.13	54.62	+0.87%	3,833,500
2025-12-23	54.31	54.42	53.51	54.15	-0.29%	8,644,500
2025-12-22	54.15	54.91	54.08	54.31	-0.35%	8,781,400
2025-12-19	54.52	55.26	54.32	54.50	-0.51%	29,240,200
2025-12-18	53.75	54.84	53.68	54.78	+1.78%	19,270,400
2025-12-17	54.20	54.33	53.44	53.82	-0.28%	17,839,300
2025-12-16	54.72	54.95	53.89	53.97	-0.53%	12,565,000
2025-12-15	54.50	54.92	54.00	54.26	+0.41%	17,381,400
2025-12-12	53.97	54.65	53.88	54.04	+0.46%	9,288,900
2025-12-11	54.10	54.41	53.41	53.79	-0.19%	16,302,500
2025-12-10	54.17	54.21	53.13	53.89	-0.41%	17,184,600
2025-12-09	54.83	55.12	54.04	54.11	-1.19%	10,114,000
2025-12-08	54.62	55.30	54.50	54.76	-0.27%	9,884,300
2025-12-05	55.71	56.33	54.75	54.91	-1.59%	10,435,600
2025-12-04	56.17	56.31	55.33	55.80	-0.41%	9,805,500
2025-12-03	55.98	56.69	55.65	56.03	+0.07%	10,060,400
2025-12-02	56.40	56.45	55.39	55.99	-0.73%	8,644,000
2025-12-01	57.20	57.35	56.06	56.40	-2.03%	12,849,800
2025-11-28	57.06	57.63	56.86	57.57	+0.63%	3,645,200
2025-11-26	56.58	57.42	56.37	57.21	+1.20%	6,893,300
2025-11-25	55.74	56.73	55.70	56.53	+0.61%	9,100,900
2025-11-24	57.00	57.09	55.89	56.19	-1.42%	10,860,000
2025-11-21	55.73	57.09	55.45	57.00	+2.24%	11,209,100
2025-11-20	55.98	56.56	55.19	55.75	-0.59%	9,746,800
2025-11-19	55.73	56.21	55.03	56.08	+0.54%	10,779,200
2025-11-18	55.83	55.89	55.23	55.78	+0.38%	9,659,700
2025-11-17	56.78	56.87	55.53	55.57	-2.27%	6,549,200
2025-11-14	57.24	57.66	56.52	56.86	-0.19%	6,854,200
2025-11-13	57.02	57.72	56.75	56.97	-0.07%	8,720,100
2025-11-12	57.11	57.55	56.83	57.01	-0.19%	7,818,800
2025-11-11	56.60	57.50	56.22	57.12	+1.55%	10,048,300
2025-11-10	57.00	57.06	56.20	56.25	-1.63%	9,205,200
2025-11-07	56.54	57.82	56.20	57.18	+1.76%	8,717,300
2025-11-06	55.51	56.85	55.51	56.19	+0.30%	8,879,700
2025-11-05	56.14	56.26	55.44	56.02	-0.11%	12,718,900
2025-11-04	56.89	56.97	55.47	56.08	-1.01%	12,649,100
2025-11-03	57.44	57.84	56.54	56.65	-1.41%	8,849,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.19%). Worst month: Dec (-3.21%). Based on 5 years of daily data (2022–2026).

Jan+1.79%
Feb+2.49%
Mar+0.96%
Apr+5.19%
May-2.22%
Jun-2.28%
Jul+1.10%
Aug-0.59%
Sep-0.88%
Oct-2.36%
Nov+3.01%
Dec-3.21%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Mondelez International Inc's (MDLZ) latest close?

64.94 on 2026-10-30, from the Closelook data lake's daily price record.

What is MDLZ's 52-week high and low?

66.65 high and 51.20 low over the trailing 52 weeks, as of 2026-10-30.

What is Mondelez International Inc's strongest and weakest month historically?

Historically, MDLZ's strongest calendar month has been Apr (average +5.19%) and its weakest Dec (average -3.21%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MDLZ?

Uptrend stack intact: Trades +5.2% vs the 50-day and +7.8% vs the 200-day average, 2.6% below the 52-week high and +27.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MDLZ above its 50-day and 200-day moving averages?

Mondelez International Inc trades 5.2% above its 50-day and 7.8% above its 200-day moving average (4.3% above its 20-day). As of 2026-10-30.