BVMF:MDLZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	50.45	51.00	50.40	51.00	51.00	2.10%	22
Oct 7, 2026	49.65	50.15	49.50	49.95	49.95	-8.35%	359
Oct 6, 2026	49.49	54.50	48.50	54.50	54.50	10.10%	2,132
Oct 5, 2026	49.50	49.50	48.15	49.50	49.50	-2.56%	8,416
Oct 2, 2026	50.56	50.80	50.45	50.80	50.80	0.49%	140
Oct 1, 2026	50.45	50.60	50.10	50.55	50.55	0.08%	174
Sep 30, 2026	51.08	51.08	50.51	50.51	50.51	-3.03%	256
Sep 29, 2026	52.60	52.60	51.99	52.09	52.09	-1.32%	54
Sep 28, 2026	53.00	53.10	52.37	53.09	52.79	-4.24%	79
Sep 25, 2026	52.62	55.44	52.00	55.44	55.12	5.40%	34
Sep 24, 2026	53.35	53.35	52.60	52.60	52.30	-0.85%	65
Sep 23, 2026	52.16	53.17	52.16	53.05	52.75	1.73%	187
Sep 22, 2026	51.80	52.15	51.80	52.15	51.85	1.36%	74
Sep 21, 2026	55.49	55.49	51.30	51.45	51.15	-7.30%	783
Sep 18, 2026	52.16	55.50	52.16	55.50	55.18	3.74%	75
Sep 17, 2026	53.70	53.75	53.10	53.50	53.19	-3.59%	106
Sep 16, 2026	53.63	55.49	53.55	55.49	55.17	3.53%	56
Sep 15, 2026	53.10	53.60	53.10	53.60	53.29	0.56%	35
Sep 14, 2026	53.35	53.35	53.30	53.30	52.99	0.47%	320
Sep 10, 2026	53.05	53.05	53.05	53.05	52.75	0.93%	1
Sep 9, 2026	52.55	52.60	52.55	52.56	52.26	0.98%	14
Sep 8, 2026	51.75	52.05	51.40	52.05	51.75	-0.10%	2,186
Sep 4, 2026	52.40	52.40	52.10	52.10	51.80	-0.57%	11
Sep 3, 2026	53.30	53.33	52.20	52.40	52.10	-1.69%	84
Sep 2, 2026	53.55	53.55	52.50	53.30	52.99	-0.47%	32
Sep 1, 2026	53.90	53.90	53.15	53.55	53.24	-0.65%	5
Aug 31, 2026	54.40	54.40	53.70	53.90	53.59	-0.28%	107
Aug 28, 2026	54.05	54.20	54.05	54.05	53.74	-	7
Aug 27, 2026	53.85	54.40	53.85	54.05	53.74	-0.83%	61
Aug 26, 2026	55.31	55.31	54.50	54.50	54.19	-0.47%	7
Aug 25, 2026	55.02	55.02	54.76	54.76	54.45	-1.12%	23
Aug 24, 2026	55.38	55.38	55.38	55.38	55.06	-	9
Aug 21, 2026	55.56	55.56	55.24	55.38	55.06	-1.07%	6
Aug 20, 2026	55.80	56.04	55.72	55.98	55.66	1.69%	1,005
Aug 19, 2026	54.70	55.05	54.70	55.05	54.73	0.55%	23
Aug 18, 2026	54.65	54.75	54.65	54.75	54.44	1.61%	30
Aug 17, 2026	55.38	55.38	53.88	53.88	53.57	-2.71%	296
Aug 14, 2026	54.50	55.38	54.50	55.38	55.06	1.34%	75
Aug 13, 2026	54.15	54.65	54.15	54.65	54.34	2.05%	1,644
Aug 12, 2026	52.95	53.55	52.95	53.55	53.24	1.04%	1,035
Aug 11, 2026	52.72	53.00	52.35	53.00	52.70	1.55%	47
Aug 10, 2026	53.25	53.25	52.19	52.19	51.89	-2.08%	535
Aug 7, 2026	53.35	53.35	53.20	53.30	52.99	0.38%	114
Aug 6, 2026	53.65	53.65	53.10	53.10	52.80	1.57%	2
Aug 4, 2026	52.28	52.28	52.28	52.28	51.98	0.02%	30
Aug 3, 2026	52.50	52.75	52.25	52.27	51.97	-0.53%	1,657
Jul 31, 2026	52.65	52.80	52.45	52.55	52.25	-5.57%	318
Jul 29, 2026	56.10	56.47	55.65	55.65	55.33	9.04%	239
Jul 23, 2026	50.51	51.13	50.51	51.04	50.74	-0.71%	35
Jul 22, 2026	50.64	51.40	50.64	51.40	51.11	1.59%	8