BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 16, 2026	52.77	52.77	52.77	52.77	52.77	3.07%	-
Jul 15, 2026	51.20	51.20	51.20	51.20	51.20	-0.58%	-
Jul 14, 2026	51.50	51.50	51.50	51.50	51.50	-1.94%	-
Jul 13, 2026	52.52	52.52	52.52	52.52	52.52	2.26%	-
Jul 10, 2026	51.36	51.36	51.36	51.36	51.36	-0.54%	-
Jul 9, 2026	51.64	51.64	51.64	51.64	51.64	-2.01%	-
Jul 8, 2026	52.70	52.70	52.70	52.70	52.70	-0.49%	-
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