BVMF:MDLZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	53.70	53.75	53.10	53.50	53.50	-3.59%	106
Sep 16, 2026	53.63	55.49	53.55	55.49	55.49	3.53%	56
Sep 15, 2026	53.10	53.60	53.10	53.60	53.60	0.56%	35
Sep 14, 2026	53.35	53.35	53.30	53.30	53.30	0.47%	320
Sep 10, 2026	53.05	53.05	53.05	53.05	53.05	0.93%	1
Sep 9, 2026	52.55	52.60	52.55	52.56	52.56	0.98%	14
Sep 8, 2026	51.75	52.05	51.40	52.05	52.05	-0.10%	2,186
Sep 4, 2026	52.40	52.40	52.10	52.10	52.10	-0.57%	11
Sep 3, 2026	53.30	53.33	52.20	52.40	52.40	-1.69%	84
Sep 2, 2026	53.55	53.55	52.50	53.30	53.30	-0.47%	32
Sep 1, 2026	53.90	53.90	53.15	53.55	53.55	-0.65%	5
Aug 31, 2026	54.40	54.40	53.70	53.90	53.90	-0.28%	107
Aug 28, 2026	54.05	54.20	54.05	54.05	54.05	-	7
Aug 27, 2026	53.85	54.40	53.85	54.05	54.05	-0.83%	61
Aug 26, 2026	55.31	55.31	54.50	54.50	54.50	-0.47%	7
Aug 25, 2026	55.02	55.02	54.76	54.76	54.76	-1.12%	23
Aug 24, 2026	55.38	55.38	55.38	55.38	55.38	-	9
Aug 21, 2026	55.56	55.56	55.24	55.38	55.38	-1.07%	6
Aug 20, 2026	55.80	56.04	55.72	55.98	55.98	1.69%	1,005
Aug 19, 2026	54.70	55.05	54.70	55.05	55.05	0.55%	23
Aug 18, 2026	54.65	54.75	54.65	54.75	54.75	1.61%	30
Aug 17, 2026	55.38	55.38	53.88	53.88	53.88	-2.71%	296
Aug 14, 2026	54.50	55.38	54.50	55.38	55.38	1.34%	75
Aug 13, 2026	54.15	54.65	54.15	54.65	54.65	2.05%	1,644
Aug 12, 2026	52.95	53.55	52.95	53.55	53.55	1.04%	1,035
Aug 11, 2026	52.72	53.00	52.35	53.00	53.00	1.55%	47
Aug 10, 2026	53.25	53.25	52.19	52.19	52.19	-2.08%	535
Aug 7, 2026	53.35	53.35	53.20	53.30	53.30	0.38%	114
Aug 6, 2026	53.65	53.65	53.10	53.10	53.10	1.57%	2
Aug 4, 2026	52.28	52.28	52.28	52.28	52.28	0.02%	30
Aug 3, 2026	52.50	52.75	52.25	52.27	52.27	-0.53%	1,657
Jul 31, 2026	52.65	52.80	52.45	52.55	52.55	-5.57%	318
Jul 29, 2026	56.10	56.47	55.65	55.65	55.65	9.04%	239
Jul 23, 2026	50.51	51.13	50.51	51.04	51.04	-0.71%	35
Jul 22, 2026	50.64	51.40	50.64	51.40	51.40	1.59%	8
Jul 21, 2026	50.60	50.60	50.60	50.60	50.60	-4.83%	2
Jul 20, 2026	53.17	53.17	53.17	53.17	53.17	1.00%	2
Jul 17, 2026	53.17	53.28	52.64	52.64	52.64	1.10%	989
Jul 16, 2026	52.07	52.07	52.07	52.07	52.07	4.45%	629
Jul 15, 2026	49.85	49.85	49.85	49.85	49.85	0.10%	2
Jul 14, 2026	51.81	51.81	49.80	49.80	49.80	-2.92%	164
Jul 13, 2026	50.58	51.80	50.58	51.30	51.30	2.94%	608
Jul 10, 2026	49.83	50.20	49.83	49.83	49.83	-0.40%	1,841
Jul 9, 2026	50.13	50.13	50.03	50.03	50.03	-2.89%	287
Jul 8, 2026	51.00	51.52	51.00	51.52	51.52	-0.92%	92
Jul 7, 2026	51.67	52.00	51.67	52.00	52.00	2.74%	92
Jul 6, 2026	52.00	52.00	50.61	50.61	50.61	-2.67%	92
Jul 3, 2026	52.00	52.00	52.00	52.00	52.00	-0.57%	2
Jul 2, 2026	52.30	52.30	52.30	52.30	52.30	3.70%	92
Jun 30, 2026	50.70	51.00	50.43	50.43	50.43	-8.86%	110