BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	52.34	52.35	52.34	52.96	52.96	2.52%	10
Jul 6, 2026	52.80	52.80	52.80	51.66	51.66	-1.92%	140
Jul 3, 2026	52.67	52.67	52.67	52.67	52.67	-0.25%	-
Jul 2, 2026	52.80	52.80	52.80	52.80	52.80	1.75%	-
Jul 1, 2026	51.89	51.89	51.89	51.89	51.89	0.93%	-
Jun 30, 2026	51.41	51.41	51.41	51.41	51.41	-2.63%	-
Jun 29, 2026	52.80	52.80	52.80	52.80	52.80	-2.82%	-
Jun 26, 2026	54.32	54.32	54.32	54.33	54.33	-0.97%	18
Jun 25, 2026	54.47	54.47	54.47	54.86	54.86	0.22%	36
Jun 24, 2026	54.74	54.74	54.74	54.74	54.74	2.34%	-
Jun 23, 2026	53.20	53.20	53.20	53.49	53.49	1.50%	101
Jun 22, 2026	52.70	52.70	52.70	52.70	52.70	-0.26%	-
Jun 19, 2026	52.84	52.84	52.84	52.84	52.84	1.03%	-
Jun 18, 2026	52.30	52.30	52.30	52.30	52.30	-1.40%	-
Jun 17, 2026	53.04	53.04	53.04	53.04	53.04	0.25%	-
Jun 16, 2026	53.75	53.75	53.75	52.91	52.91	-0.58%	14
Jun 15, 2026	53.22	53.22	53.22	53.22	53.22	-1.74%	-
Jun 12, 2026	54.44	54.44	54.44	54.16	54.16	-2.36%	14
Jun 11, 2026	55.47	55.47	55.47	55.47	55.47	0.11%	-
Jun 10, 2026	55.03	55.03	55.03	55.41	55.41	1.58%	50
Jun 9, 2026	54.55	54.55	54.55	54.55	54.55	1.36%	-
Jun 8, 2026	53.56	53.56	53.56	53.82	53.82	0.28%	5
Jun 5, 2026	53.67	53.67	53.67	53.67	53.67	2.07%	-
Jun 4, 2026	52.58	52.58	52.58	52.58	52.58	-1.65%	-
Jun 3, 2026	53.37	53.37	53.37	53.46	53.46	1.95%	8
Jun 2, 2026	52.54	52.54	52.54	52.44	52.44	1.49%	37
Jun 1, 2026	51.67	51.67	51.67	51.67	51.67	-2.01%	-
May 29, 2026	52.73	52.73	52.73	52.73	52.73	-1.33%	-
May 28, 2026	53.44	53.44	53.44	53.44	53.44	-0.35%	-
May 27, 2026	53.63	53.63	53.63	53.63	53.63	0.68%	-
May 26, 2026	53.27	53.27	53.27	53.27	53.27	0.43%	-
May 25, 2026	53.04	53.04	53.04	53.04	53.04	-0.38%	-
May 22, 2026	53.24	53.24	53.24	53.24	53.24	0.60%	-
May 21, 2026	52.92	52.92	52.92	52.92	52.92	-0.08%	-
May 20, 2026	52.96	52.96	52.96	52.96	52.96	-1.08%	-
May 19, 2026	53.54	53.54	53.54	53.54	53.54	1.46%	-
May 18, 2026	52.77	52.77	52.77	52.77	52.77	1.34%	-
May 15, 2026	52.57	53.14	52.57	52.07	52.07	-0.95%	62
May 14, 2026	52.57	52.57	52.57	52.57	52.57	0.94%	-
May 13, 2026	52.08	52.08	52.08	52.08	52.08	-1.42%	-
May 12, 2026	52.60	52.60	52.60	52.83	52.83	1.83%	245
May 11, 2026	51.96	51.96	51.96	51.88	51.88	-1.37%	85
May 8, 2026	52.60	52.60	52.60	52.60	52.60	0.65%	-
May 7, 2026	52.26	52.26	52.26	52.26	52.26	-0.61%	-
May 6, 2026	52.58	52.58	52.58	52.58	52.58	1.12%	-
May 5, 2026	52.00	52.00	51.92	52.00	52.00	-0.95%	60
May 4, 2026	52.91	52.91	52.91	52.50	52.50	0.86%	8
Apr 30, 2026	52.17	52.17	52.17	52.05	52.05	-0.97%	100
Apr 29, 2026	52.56	52.56	52.56	52.56	52.56	5.34%	-
Apr 28, 2026	49.90	49.90	49.90	49.90	49.90	1.02%	-