BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	51.44	51.44	51.44	51.44	51.44	0.06%	-
Oct 1, 2026	51.25	51.25	50.78	51.41	51.41	0.65%	30
Sep 30, 2026	52.59	52.59	52.59	51.08	51.08	-1.94%	20
Sep 29, 2026	52.09	52.09	52.09	52.09	52.09	-0.56%	-
Sep 28, 2026	52.84	52.84	52.84	52.84	52.38	-0.17%	-
Sep 25, 2026	52.93	52.93	52.93	52.93	52.47	-2.02%	-
Sep 24, 2026	54.02	54.02	54.02	54.02	53.55	1.18%	-
Sep 23, 2026	53.39	53.39	53.39	53.39	52.93	-0.07%	-
Sep 22, 2026	53.43	53.43	53.43	53.43	52.97	1.42%	-
Sep 21, 2026	52.68	52.68	52.68	52.68	52.22	-0.73%	-
Sep 18, 2026	53.07	53.07	53.07	53.07	52.61	-1.39%	-
Sep 17, 2026	53.82	53.82	53.82	53.82	53.35	-0.77%	-
Sep 16, 2026	54.24	54.24	54.24	54.24	53.77	0.84%	-
Sep 15, 2026	53.79	53.79	53.79	53.79	53.32	-0.61%	-
Sep 14, 2026	54.12	54.12	54.12	54.12	53.65	0.88%	-
Sep 11, 2026	54.36	54.36	53.87	53.65	53.19	0.73%	26
Sep 10, 2026	53.26	53.26	53.26	53.26	52.80	0.40%	-
Sep 9, 2026	53.05	53.05	53.05	53.05	52.59	1.28%	-
Sep 8, 2026	52.41	52.41	52.29	52.38	51.93	0.31%	77
Sep 7, 2026	52.22	52.22	52.22	52.22	51.77	-1.69%	-
Sep 4, 2026	53.12	53.12	53.12	53.12	52.66	0.57%	-
Sep 3, 2026	53.30	53.30	53.30	52.82	52.36	-1.89%	1
Sep 2, 2026	53.84	53.84	53.84	53.84	53.37	0.15%	-
Sep 1, 2026	53.76	53.76	53.76	53.76	53.29	0.49%	-
Aug 31, 2026	53.50	53.50	53.50	53.50	53.04	-0.65%	-
Aug 28, 2026	53.85	53.85	53.85	53.85	53.38	-0.09%	-
Aug 27, 2026	53.26	53.26	53.26	53.90	53.43	-0.44%	20
Aug 26, 2026	54.14	54.14	54.14	54.14	53.67	-0.73%	-
Aug 25, 2026	54.54	54.54	54.54	54.54	54.07	-2.57%	-
Aug 24, 2026	55.98	55.98	55.98	55.98	55.50	1.63%	-
Aug 21, 2026	55.24	55.24	55.24	55.08	54.60	-0.33%	4
Aug 20, 2026	55.26	55.26	55.26	55.26	54.78	1.60%	-
Aug 19, 2026	53.67	53.67	53.67	54.39	53.92	0.04%	50
Aug 18, 2026	54.37	54.37	54.37	54.37	53.90	0.76%	-
Aug 17, 2026	54.28	54.28	54.28	53.96	53.49	-1.75%	60
Aug 14, 2026	54.92	54.92	54.92	54.92	54.44	0.70%	-
Aug 13, 2026	54.54	54.54	54.54	54.54	54.07	2.02%	-
Aug 12, 2026	53.46	53.46	53.46	53.46	53.00	0.85%	-
Aug 11, 2026	53.01	53.01	53.01	53.01	52.55	-0.66%	-
Aug 10, 2026	53.36	53.36	53.36	53.36	52.90	-1.62%	-
Aug 7, 2026	54.24	54.24	54.24	54.24	53.77	-0.37%	-
Aug 6, 2026	54.43	54.43	54.43	54.44	53.97	1.45%	12
Aug 5, 2026	53.66	53.66	53.66	53.66	53.20	0.56%	-
Aug 4, 2026	53.36	53.36	53.36	53.36	52.90	-1.19%	-
Aug 3, 2026	54.00	54.00	54.00	54.00	53.53	-0.31%	-
Jul 31, 2026	54.34	54.34	54.26	54.17	53.70	-0.50%	132
Jul 30, 2026	57.47	57.47	57.02	54.44	53.97	-5.44%	69
Jul 29, 2026	54.88	55.12	54.88	57.57	57.07	4.24%	70
Jul 28, 2026	55.12	55.12	55.12	55.23	54.75	3.20%	140
Jul 27, 2026	53.52	53.52	53.52	53.52	53.06	0.87%	-