BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	54.02	54.02	54.02	54.02	54.02	1.18%	-
Sep 23, 2026	53.39	53.39	53.39	53.39	53.39	-0.07%	-
Sep 22, 2026	53.43	53.43	53.43	53.43	53.43	1.42%	-
Sep 21, 2026	52.68	52.68	52.68	52.68	52.68	-0.73%	-
Sep 18, 2026	53.07	53.07	53.07	53.07	53.07	-1.39%	-
Sep 17, 2026	53.82	53.82	53.82	53.82	53.82	-0.77%	-
Sep 16, 2026	54.24	54.24	54.24	54.24	54.24	0.84%	-
Sep 15, 2026	53.79	53.79	53.79	53.79	53.79	-0.61%	-
Sep 14, 2026	54.12	54.12	54.12	54.12	54.12	0.88%	-
Sep 11, 2026	54.36	54.36	53.87	53.65	53.65	0.73%	26
Sep 10, 2026	53.26	53.26	53.26	53.26	53.26	0.40%	-
Sep 9, 2026	53.05	53.05	53.05	53.05	53.05	1.28%	-
Sep 8, 2026	52.41	52.41	52.29	52.38	52.38	0.31%	77
Sep 7, 2026	52.22	52.22	52.22	52.22	52.22	-1.69%	-
Sep 4, 2026	53.12	53.12	53.12	53.12	53.12	0.57%	-
Sep 3, 2026	53.30	53.30	53.30	52.82	52.82	-1.89%	1
Sep 2, 2026	53.84	53.84	53.84	53.84	53.84	0.15%	-
Sep 1, 2026	53.76	53.76	53.76	53.76	53.76	0.49%	-
Aug 31, 2026	53.50	53.50	53.50	53.50	53.50	-0.65%	-
Aug 28, 2026	53.85	53.85	53.85	53.85	53.85	-0.09%	-
Aug 27, 2026	53.26	53.26	53.26	53.90	53.90	-0.44%	20
Aug 26, 2026	54.14	54.14	54.14	54.14	54.14	-0.73%	-
Aug 25, 2026	54.54	54.54	54.54	54.54	54.54	-2.57%	-
Aug 24, 2026	55.98	55.98	55.98	55.98	55.98	1.63%	-
Aug 21, 2026	55.24	55.24	55.24	55.08	55.08	-0.33%	4
Aug 20, 2026	55.26	55.26	55.26	55.26	55.26	1.60%	-
Aug 19, 2026	53.67	53.67	53.67	54.39	54.39	0.04%	50
Aug 18, 2026	54.37	54.37	54.37	54.37	54.37	0.76%	-
Aug 17, 2026	54.28	54.28	54.28	53.96	53.96	-1.75%	60
Aug 14, 2026	54.92	54.92	54.92	54.92	54.92	0.70%	-
Aug 13, 2026	54.54	54.54	54.54	54.54	54.54	2.02%	-
Aug 12, 2026	53.46	53.46	53.46	53.46	53.46	0.85%	-
Aug 11, 2026	53.01	53.01	53.01	53.01	53.01	-0.66%	-
Aug 10, 2026	53.36	53.36	53.36	53.36	53.36	-1.62%	-
Aug 7, 2026	54.24	54.24	54.24	54.24	54.24	-0.37%	-
Aug 6, 2026	54.43	54.43	54.43	54.44	54.44	1.45%	12
Aug 5, 2026	53.66	53.66	53.66	53.66	53.66	0.56%	-
Aug 4, 2026	53.36	53.36	53.36	53.36	53.36	-1.19%	-
Aug 3, 2026	54.00	54.00	54.00	54.00	54.00	-0.31%	-
Jul 31, 2026	54.34	54.34	54.26	54.17	54.17	-0.50%	132
Jul 30, 2026	57.47	57.47	57.02	54.44	54.44	-5.44%	69
Jul 29, 2026	54.88	55.12	54.88	57.57	57.57	4.24%	70
Jul 28, 2026	55.12	55.12	55.12	55.23	55.23	3.20%	140
Jul 27, 2026	53.52	53.52	53.52	53.52	53.52	0.87%	-
Jul 24, 2026	53.06	53.06	53.06	53.06	53.06	0.19%	-
Jul 23, 2026	52.96	52.96	52.96	52.96	52.96	0.13%	-
Jul 22, 2026	53.00	53.00	53.00	52.89	52.89	1.07%	40
Jul 21, 2026	52.33	52.33	52.33	52.33	52.33	-0.42%	-
Jul 20, 2026	52.55	52.55	52.55	52.55	52.55	-2.95%	-
Jul 17, 2026	54.15	54.15	54.15	54.15	54.15	2.62%	-