BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	50.54	50.54	50.54	50.54	50.54	2.71%	-
Mar 25, 2026	49.21	49.21	49.21	49.21	49.21	-1.34%	-
Mar 24, 2026	49.88	49.88	49.88	49.88	49.88	1.93%	-
Mar 23, 2026	48.93	48.93	48.93	48.93	48.93	0.03%	-
Mar 20, 2026	48.92	48.92	48.92	48.92	48.92	-0.43%	-
Mar 19, 2026	49.21	49.21	49.19	49.13	49.13	-0.44%	388
Mar 18, 2026	50.51	50.51	50.51	49.34	49.34	-3.06%	5
Mar 17, 2026	50.90	50.90	50.90	50.90	50.90	3.52%	-
Mar 16, 2026	49.04	49.04	49.04	49.17	49.17	2.92%	129
Mar 13, 2026	48.64	48.64	47.58	47.78	47.78	-0.02%	215
Mar 12, 2026	47.79	47.79	47.79	47.79	47.79	-0.36%	-
Mar 11, 2026	48.82	48.82	48.82	47.96	47.96	-2.29%	20
Mar 10, 2026	49.09	49.09	49.09	49.09	49.09	-2.53%	-
Mar 9, 2026	50.36	50.36	50.36	50.36	50.36	0.72%	-
Mar 6, 2026	50.00	50.00	50.00	50.00	50.00	-1.11%	-
Mar 5, 2026	50.56	50.56	50.56	50.56	50.56	1.02%	-
Mar 4, 2026	50.18	50.18	50.18	50.05	50.05	-1.52%	34
Mar 3, 2026	52.12	52.12	52.12	50.82	50.82	-2.19%	40
Mar 2, 2026	52.20	52.21	52.20	51.96	51.96	0.56%	377
Feb 27, 2026	51.67	51.67	51.67	51.67	51.67	1.61%	-
Feb 26, 2026	50.98	50.98	50.98	50.85	50.85	-0.12%	50
Feb 25, 2026	50.91	50.91	50.91	50.91	50.91	-1.11%	-
Feb 24, 2026	51.48	51.48	51.48	51.48	51.48	0.72%	-
Feb 23, 2026	51.11	51.11	51.11	51.11	51.11	1.95%	-
Feb 20, 2026	49.95	49.95	49.95	50.13	50.13	1.43%	215
Feb 19, 2026	49.57	49.57	49.57	49.43	49.43	-2.19%	18
Feb 18, 2026	50.53	50.53	50.53	50.53	50.53	-0.12%	-
Feb 17, 2026	52.58	52.58	51.00	50.59	50.59	-4.53%	85
Feb 16, 2026	52.99	52.99	52.99	52.99	52.99	1.01%	-
Feb 13, 2026	52.46	52.46	52.46	52.46	52.46	-0.19%	-
Feb 12, 2026	52.56	52.56	52.56	52.56	52.56	1.39%	-
Feb 11, 2026	51.00	51.00	50.62	51.84	51.84	1.07%	18
Feb 10, 2026	50.50	50.50	50.50	51.29	51.29	2.96%	100
Feb 9, 2026	49.24	50.77	49.24	49.82	49.82	-2.05%	167
Feb 6, 2026	50.86	50.86	50.86	50.86	50.86	0.83%	-
Feb 5, 2026	51.42	51.42	50.89	50.44	50.44	0.60%	113
Feb 4, 2026	48.67	50.11	48.61	50.14	50.14	-0.38%	1,687
Feb 3, 2026	50.21	50.21	50.16	50.33	50.33	0.98%	24
Feb 2, 2026	49.55	49.55	49.55	49.84	49.84	2.08%	330
Jan 30, 2026	48.83	48.83	48.83	48.83	48.83	0.40%	-
Jan 29, 2026	48.25	48.25	48.25	48.63	48.63	-1.36%	25
Jan 28, 2026	48.90	48.90	48.90	49.30	49.30	0.64%	5
Jan 27, 2026	49.06	49.06	49.06	48.99	48.99	-0.15%	105
Jan 26, 2026	49.61	49.61	49.61	49.06	49.06	-0.23%	5
Jan 23, 2026	49.54	49.54	49.14	49.18	49.18	-0.36%	155
Jan 22, 2026	49.36	49.36	49.36	49.36	49.36	0.77%	-
Jan 21, 2026	49.24	49.27	49.24	48.98	48.98	-0.20%	26
Jan 20, 2026	48.85	48.85	48.85	49.08	49.08	0.52%	6
Jan 19, 2026	48.83	48.83	48.83	48.83	48.83	-0.85%	-
Jan 16, 2026	49.25	49.25	49.25	49.25	49.25	-0.29%	-