BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	49.39	49.39	49.39	49.39	49.39	0.26%	-
Apr 24, 2026	49.69	49.69	49.05	49.26	49.26	0.91%	201
Apr 23, 2026	48.82	48.82	48.82	48.82	48.82	1.27%	-
Apr 22, 2026	47.59	48.01	47.58	48.21	48.21	0.56%	523
Apr 21, 2026	47.94	47.94	47.94	47.94	47.94	-1.49%	-
Apr 20, 2026	48.66	48.66	48.66	48.66	48.66	0.20%	-
Apr 17, 2026	48.39	48.65	48.39	48.57	48.57	0.72%	34
Apr 16, 2026	48.28	48.28	48.28	48.22	48.22	0.69%	100
Apr 15, 2026	49.69	49.69	47.94	47.89	47.89	-2.95%	40
Apr 14, 2026	49.35	49.35	49.35	49.35	49.35	0.38%	-
Apr 13, 2026	49.16	49.16	49.16	49.16	49.16	-2.56%	-
Apr 10, 2026	50.26	50.26	50.26	50.45	50.45	0.50%	11
Apr 9, 2026	50.20	50.20	50.20	50.20	50.20	0.99%	-
Apr 8, 2026	49.71	49.71	49.71	49.71	49.71	-0.70%	-
Apr 7, 2026	50.06	50.06	50.06	50.06	50.06	0.89%	-
Apr 2, 2026	49.62	49.62	49.62	49.62	49.62	0.64%	-
Apr 1, 2026	49.31	49.31	49.31	49.31	49.31	-0.75%	-
Mar 31, 2026	49.68	49.68	49.68	49.68	49.68	-3.50%	-
Mar 30, 2026	51.23	51.23	51.23	51.48	51.48	1.22%	25
Mar 27, 2026	50.51	50.51	50.51	50.86	50.86	0.63%	4
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%	-