BIT:1MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-