Mondelez International Inc (MDLZ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	56.97	57.94	56.63	57.46	-0.55%	13,262,800
2025-10-30	58.24	59.26	57.63	57.78	-0.12%	12,884,300
2025-10-29	58.47	59.27	56.99	57.85	-3.92%	20,841,600
2025-10-28	61.60	62.43	60.21	60.21	-2.35%	15,035,000
2025-10-27	60.66	61.72	60.44	61.66	+1.46%	7,063,700
2025-10-24	61.25	61.37	60.55	60.77	-0.39%	5,401,300
2025-10-23	61.83	61.90	60.98	61.01	-1.55%	5,212,500
2025-10-22	61.84	62.54	60.94	61.97	+0.36%	7,148,600
2025-10-21	62.88	63.24	61.54	61.75	-1.69%	9,149,800
2025-10-20	62.82	62.96	62.50	62.81	+0.56%	4,069,100
2025-10-17	61.97	62.70	61.56	62.46	+1.40%	5,991,800
2025-10-16	62.20	62.74	61.31	61.60	-0.10%	7,346,400
2025-10-15	61.64	62.37	61.27	61.66	-0.76%	5,711,800
2025-10-14	61.31	62.19	60.84	62.13	+1.57%	5,632,000
2025-10-13	60.79	61.29	60.41	61.17	-0.46%	6,417,600
2025-10-10	61.20	62.34	60.87	61.45	+0.74%	7,697,800
2025-10-09	61.64	61.81	60.88	61.00	-1.07%	6,642,600
2025-10-08	62.14	62.42	61.42	61.66	-1.50%	6,881,500
2025-10-07	61.71	63.24	61.61	62.60	+1.33%	6,638,300
2025-10-06	62.55	62.55	61.44	61.78	-1.42%	7,883,300
2025-10-03	61.66	63.38	61.52	62.67	+1.44%	6,205,900
2025-10-02	62.14	62.70	61.62	61.78	-2.20%	5,529,500
2025-10-01	62.55	63.33	62.12	63.17	+1.12%	6,259,200
2025-09-30	62.45	62.87	62.15	62.47	-0.26%	6,603,800
2025-09-29	63.43	63.57	61.22	62.63	-1.15%	10,956,700
2025-09-26	62.56	63.46	62.27	63.36	+1.28%	5,295,200
2025-09-25	64.68	64.95	62.54	62.56	-2.84%	8,679,400
2025-09-24	63.82	64.70	63.78	64.39	+0.89%	6,188,700
2025-09-23	63.39	63.87	63.23	63.82	+0.50%	6,698,200
2025-09-22	63.31	63.66	62.98	63.50	-0.33%	7,358,100
2025-09-19	63.60	64.03	62.98	63.71	+0.73%	17,133,800
2025-09-18	62.27	63.36	62.11	63.25	+0.67%	6,596,000
2025-09-17	62.69	63.60	62.62	62.83	+0.21%	7,039,900
2025-09-16	61.62	62.95	61.46	62.70	+1.79%	8,403,200
2025-09-15	62.00	62.68	61.57	61.60	-0.61%	6,760,500
2025-09-12	61.98	62.47	61.69	61.98	-0.11%	4,853,600
2025-09-11	62.33	63.20	62.00	62.05	-0.35%	6,423,900
2025-09-10	62.29	62.47	61.37	62.27	-0.48%	6,678,900
2025-09-09	61.84	62.86	61.72	62.57	+1.02%	5,785,000
2025-09-08	61.59	61.97	61.00	61.94	+0.32%	6,540,800
2025-09-05	61.03	62.51	60.95	61.74	+1.38%	6,149,600
2025-09-04	61.40	61.55	60.89	60.90	-0.65%	4,612,500
2025-09-03	61.36	61.77	59.37	61.30	-0.79%	10,566,600
2025-09-02	61.58	62.06	61.20	61.79	+0.57%	7,815,300
2025-08-29	61.28	61.65	61.01	61.44	+0.26%	5,866,800
2025-08-28	61.76	61.97	61.02	61.28	-0.78%	7,242,500
2025-08-27	61.69	61.85	61.31	61.76	-0.47%	6,463,800
2025-08-26	61.82	62.11	61.46	62.05	+0.15%	8,456,900
2025-08-25	63.19	63.23	61.88	61.96	-2.29%	5,851,900
2025-08-22	63.35	63.92	62.91	63.41	+0.75%	6,390,600
2025-08-21	62.92	63.01	62.31	62.94	-0.36%	5,687,300
2025-08-20	63.23	64.09	62.70	63.17	+0.81%	6,805,400
2025-08-19	61.92	62.71	61.77	62.66	+1.33%	5,990,300
2025-08-18	62.03	62.35	61.64	61.84	-0.39%	5,063,900
2025-08-15	61.68	62.35	61.32	62.08	+1.01%	5,849,700
2025-08-14	62.06	62.20	61.36	61.46	-1.17%	5,695,700
2025-08-13	61.44	62.30	61.19	62.19	+1.30%	7,656,700
2025-08-12	61.55	61.81	61.15	61.39	-0.28%	7,373,300
2025-08-11	62.08	62.28	60.26	61.56	-0.44%	13,278,900

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-0.98%
Sep+0.88%
Oct-2.36%
Nov+3.01%
Dec-3.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

62.61 on 2026-08-07, 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 2026-08-07.

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 965 daily bars in the Closelook data lake.