BVMF:MDLZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	161.70	161.70	153.60	153.60	153.60	2.20%	470
May 18, 2026	152.85	152.85	150.30	150.30	150.30	-1.67%	2
May 14, 2026	152.85	152.85	152.85	152.85	152.85	-0.10%	200
May 13, 2026	153.00	153.00	153.00	153.00	153.00	1.90%	28
May 12, 2026	150.15	150.15	150.15	150.15	150.15	-	11
May 11, 2026	151.30	151.30	149.40	150.15	150.15	-0.10%	426
May 8, 2026	151.30	151.40	150.30	150.30	150.30	-0.66%	26
May 7, 2026	151.30	151.30	151.30	151.30	151.30	-0.53%	1
May 6, 2026	152.25	152.25	152.10	152.10	152.10	0.90%	12
May 5, 2026	148.80	150.75	148.80	150.75	150.75	-0.50%	51
May 4, 2026	152.49	152.49	151.50	151.50	151.50	-0.65%	15
Apr 29, 2026	152.00	153.30	152.00	152.49	152.49	6.63%	310
Apr 28, 2026	143.01	143.01	143.01	143.01	143.01	-	10
Apr 27, 2026	142.75	144.06	142.75	143.01	143.01	0.15%	383
Apr 24, 2026	144.55	146.44	142.80	142.80	142.80	0.15%	400
Apr 23, 2026	142.85	143.40	141.96	142.58	142.58	2.58%	3,432
Apr 22, 2026	143.81	143.81	139.00	139.00	139.00	-2.37%	21
Apr 20, 2026	142.00	144.23	141.66	142.38	142.38	0.27%	12
Apr 17, 2026	142.40	142.90	142.00	142.00	142.00	-0.33%	2,004
Apr 16, 2026	142.00	142.64	142.00	142.47	142.47	0.06%	205
Apr 15, 2026	145.88	145.88	141.20	142.38	142.38	-1.64%	2,478
Apr 14, 2026	142.30	145.60	142.30	144.76	144.76	0.21%	1,324
Apr 13, 2026	145.10	145.10	144.45	144.46	144.46	-3.25%	3,503
Apr 9, 2026	149.35	149.35	149.32	149.32	149.32	-0.19%	13
Apr 8, 2026	149.55	149.60	147.75	149.60	149.60	0.03%	2,003
Apr 7, 2026	149.70	149.70	149.55	149.55	149.55	-0.50%	214
Apr 6, 2026	147.30	150.84	147.25	150.30	150.30	2.04%	14
Apr 1, 2026	147.30	147.30	147.30	147.30	147.30	-1.49%	3
Mar 31, 2026	149.53	149.53	149.53	149.53	149.53	-0.93%	3
Mar 30, 2026	150.93	150.93	150.93	150.93	150.93	-0.57%	2
Mar 27, 2026	151.80	151.80	151.80	151.80	150.96	-0.50%	800
Mar 26, 2026	148.95	153.70	148.95	152.56	151.71	2.42%	1,610
Mar 25, 2026	151.30	151.30	148.80	148.95	148.12	-1.59%	45
Mar 24, 2026	150.60	152.25	150.60	151.35	150.51	1.41%	156
Mar 23, 2026	147.58	149.25	147.58	149.25	148.42	-0.90%	102
Mar 20, 2026	150.30	150.60	150.30	150.60	149.76	2.03%	360
Mar 18, 2026	148.50	148.50	147.45	147.60	146.78	-2.57%	203
Mar 17, 2026	152.73	152.73	150.63	151.50	150.66	1.61%	277
Mar 16, 2026	148.05	150.00	148.05	149.10	148.27	4.78%	1,034
Mar 12, 2026	142.30	142.30	142.30	142.30	141.51	-0.75%	15
Mar 11, 2026	146.22	146.22	142.30	143.37	142.57	-2.19%	1,840
Mar 10, 2026	147.50	148.73	146.58	146.58	145.76	-4.36%	2,905
Mar 9, 2026	153.27	153.27	153.27	153.27	152.42	-0.38%	1
Mar 5, 2026	152.60	153.85	152.60	153.85	152.99	0.98%	730
Mar 4, 2026	151.78	153.60	151.78	152.35	151.50	-1.63%	831
Mar 3, 2026	154.88	154.88	154.88	154.88	154.02	-1.33%	1
Mar 2, 2026	159.52	159.52	156.96	156.96	156.09	-0.34%	28
Feb 27, 2026	156.70	157.50	156.38	157.50	156.62	0.55%	18
Feb 24, 2026	155.52	156.64	155.52	156.64	155.77	0.41%	101
Feb 23, 2026	153.15	156.00	153.15	156.00	155.13	2.46%	1,137