BVMF:MDLZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	166.00	166.00	166.00	166.00	166.00	0.52%	2
Jun 26, 2026	161.96	166.00	161.96	166.00	165.15	3.75%	300
Jun 25, 2026	159.84	160.00	159.84	160.00	159.18	-0.70%	10
Jun 24, 2026	159.84	162.08	159.84	161.12	160.29	3.30%	396
Jun 19, 2026	155.98	155.98	155.98	155.98	155.18	0.61%	2
Jun 18, 2026	155.04	155.04	155.04	155.04	154.25	1.33%	13
Jun 17, 2026	153.00	153.00	153.00	153.00	152.22	-2.89%	208
Jun 16, 2026	157.56	157.56	157.56	157.56	156.75	1.00%	21
Jun 15, 2026	164.16	164.16	156.00	156.00	155.20	-5.39%	57
Jun 12, 2026	164.89	164.89	164.89	164.89	164.05	1.00%	1
Jun 11, 2026	165.07	165.07	163.25	163.25	162.41	-1.61%	147
Jun 10, 2026	164.86	165.92	164.86	165.92	165.07	1.79%	3
Jun 9, 2026	159.50	163.00	159.50	163.00	162.16	2.19%	20
Jun 8, 2026	158.40	160.64	158.40	159.50	158.68	-0.90%	73
Jun 5, 2026	158.85	162.00	158.85	160.95	160.13	3.17%	47
Jun 3, 2026	150.23	156.30	150.23	156.00	155.20	1.76%	39
Jun 2, 2026	148.91	153.30	148.91	153.30	152.51	0.89%	32
Jun 1, 2026	151.35	151.95	151.35	151.95	151.17	-2.19%	2
May 29, 2026	155.36	155.36	155.36	155.36	154.56	-1.71%	6
May 28, 2026	158.06	158.06	158.06	158.06	157.25	0.45%	1
May 27, 2026	157.00	157.50	157.00	157.35	156.54	1.55%	13
May 22, 2026	154.95	154.95	154.95	154.95	154.16	0.98%	1
May 21, 2026	153.44	153.44	153.44	153.44	152.65	-0.42%	1
May 20, 2026	154.08	154.08	154.08	154.08	153.29	0.31%	200
May 19, 2026	161.70	161.70	153.60	153.60	152.81	2.20%	470
May 18, 2026	152.85	152.85	150.30	150.30	149.53	-1.67%	2
May 14, 2026	152.85	152.85	152.85	152.85	152.07	-0.10%	200
May 13, 2026	153.00	153.00	153.00	153.00	152.22	1.90%	28
May 12, 2026	150.15	150.15	150.15	150.15	149.38	-	11
May 11, 2026	151.30	151.30	149.40	150.15	149.38	-0.10%	426
May 8, 2026	151.30	151.40	150.30	150.30	149.53	-0.66%	26
May 7, 2026	151.30	151.30	151.30	151.30	150.52	-0.53%	1
May 6, 2026	152.25	152.25	152.10	152.10	151.32	0.90%	12
May 5, 2026	148.80	150.75	148.80	150.75	149.98	-0.50%	51
May 4, 2026	152.49	152.49	151.50	151.50	150.72	-0.65%	15
Apr 29, 2026	152.00	153.30	152.00	152.49	151.71	6.63%	310
Apr 28, 2026	143.01	143.01	143.01	143.01	142.28	-	10
Apr 27, 2026	142.75	144.06	142.75	143.01	142.28	0.15%	383
Apr 24, 2026	144.55	146.44	142.80	142.80	142.07	0.15%	400
Apr 23, 2026	142.85	143.40	141.96	142.58	141.85	2.58%	3,432
Apr 22, 2026	143.81	143.81	139.00	139.00	138.29	-2.37%	21
Apr 20, 2026	142.00	144.23	141.66	142.38	141.65	0.27%	12
Apr 17, 2026	142.40	142.90	142.00	142.00	141.27	-0.33%	2,004
Apr 16, 2026	142.00	142.64	142.00	142.47	141.74	0.06%	205
Apr 15, 2026	145.88	145.88	141.20	142.38	141.65	-1.64%	2,478
Apr 14, 2026	142.30	145.60	142.30	144.76	144.02	0.21%	1,324
Apr 13, 2026	145.10	145.10	144.45	144.46	143.72	-3.25%	3,503
Apr 9, 2026	149.35	149.35	149.32	149.32	148.55	-0.19%	13
Apr 8, 2026	149.55	149.60	147.75	149.60	148.83	0.03%	2,003
Apr 7, 2026	149.70	149.70	149.55	149.55	148.78	-0.50%	214