MONDELEZ INTL INC

Ticker: MDLZ CUSIP: 609207105 Class: CL A

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 5,715 Value ($000) $308 Avg Close $57.06 Range $52.65 - $62.80

Q3 2025

Shares 113,977 Value ($000) $7,129 Avg Close $63.41 Range $58.36 - $69.94

Q2 2025

Shares 119,171 Value ($000) $8,052 Avg Close $65.14 Range $61.63 - $67.47

Q1 2025

Shares 137,231 Value ($000) $9,311 Avg Close $59.75 Range $52.30 - $68.44

Q4 2024

Shares 133,244 Value ($000) $7,959 Avg Close $63.61 Range $56.65 - $71.07

Q3 2024

Shares 138,932 Value ($000) $8,013 Avg Close $67.18 Range $61.33 - $72.69

Q2 2024

Shares 501,711 Value ($000) $32,832 Avg Close $65.15 Range $61.93 - $68.97

Q1 2024

Shares 101,570 Value ($000) $7,110 Avg Close $68.90 Range $65.77 - $72.86

Q4 2023

Shares 63,985 Value ($000) $4,634 Avg Close $64.31 Range $57.00 - $68.72

Q3 2023

Shares 62,976 Value ($000) $4,371 Avg Close $67.21 Range $64.36 - $71.59

Q2 2023

Shares 61,691 Value ($000) $4,500 Avg Close $68.54 Range $63.97 - $72.90

Q1 2023

Shares 66,722 Value ($000) $5 Avg Close $61.12 Range $58.36 - $65.14

Q4 2022

Shares 85,594 Value ($000) $6 Avg Close $58.01 Range $50.31 - $63.11

Q3 2022

Shares 80,581 Value ($000) $4,418 Avg Close $56.60 Range $50.19 - $60.42

Q2 2022

Shares 79,043 Value ($000) $4,908 Avg Close $57.24 Range $52.38 - $61.54

Q1 2022

Shares 76,793 Value ($000) $4,821 Avg Close $58.65 Range $53.17 - $62.59

Q4 2021

Shares 62,312 Value ($000) $3,643 Avg Close $55.31 Range $51.65 - $59.82

Q3 2021

Shares 98,663 Value ($000) $5,740 Avg Close $55.43 Range $51.86 - $58.44

Q2 2021

Shares 102,123 Value ($000) $6,377 Avg Close $54.62 Range $51.35 - $57.06

Q1 2021

Shares 72,950 Value ($000) $4,270 Avg Close $49.78 Range $46.66 - $53.17

Q4 2020

Shares 62,136 Value ($000) $3,633 Avg Close $50.13 Range $46.05 - $51.85

Q3 2020

Shares 70,281 Value ($000) $4,038 Avg Close $48.56 Range $43.61 - $52.09

Q2 2020

Shares 48,156 Value ($000) $2,462 Avg Close $44.56 Range $41.63 - $47.36

Q1 2020

Shares 16,284 Value ($000) $816 Avg Close $46.70 Range $35.51 - $51.69

Q4 2019

Shares 14,301 Value ($000) $788 Avg Close $45.89 Range $43.96 - $48.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,715	$308	$57.06	$52.65 - $62.80
Q3 2025	113,977	$7,129	$63.41	$58.36 - $69.94
Q2 2025	119,171	$8,052	$65.14	$61.63 - $67.47
Q1 2025	137,231	$9,311	$59.75	$52.30 - $68.44
Q4 2024	133,244	$7,959	$63.61	$56.65 - $71.07
Q3 2024	138,932	$8,013	$67.18	$61.33 - $72.69
Q2 2024	501,711	$32,832	$65.15	$61.93 - $68.97
Q1 2024	101,570	$7,110	$68.90	$65.77 - $72.86
Q4 2023	63,985	$4,634	$64.31	$57.00 - $68.72
Q3 2023	62,976	$4,371	$67.21	$64.36 - $71.59
Q2 2023	61,691	$4,500	$68.54	$63.97 - $72.90
Q1 2023	66,722	$5	$61.12	$58.36 - $65.14
Q4 2022	85,594	$6	$58.01	$50.31 - $63.11
Q3 2022	80,581	$4,418	$56.60	$50.19 - $60.42
Q2 2022	79,043	$4,908	$57.24	$52.38 - $61.54
Q1 2022	76,793	$4,821	$58.65	$53.17 - $62.59
Q4 2021	62,312	$3,643	$55.31	$51.65 - $59.82
Q3 2021	98,663	$5,740	$55.43	$51.86 - $58.44
Q2 2021	102,123	$6,377	$54.62	$51.35 - $57.06
Q1 2021	72,950	$4,270	$49.78	$46.66 - $53.17
Q4 2020	62,136	$3,633	$50.13	$46.05 - $51.85
Q3 2020	70,281	$4,038	$48.56	$43.61 - $52.09
Q2 2020	48,156	$2,462	$44.56	$41.63 - $47.36
Q1 2020	16,284	$816	$46.70	$35.51 - $51.69
Q4 2019	14,301	$788	$45.89	$43.96 - $48.08