VIE:MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.50	49.83	49.31	49.58	49.58	0.55%	-
Apr 1, 2026	49.76	49.89	49.31	49.31	49.31	-0.67%	-
Mar 31, 2026	50.64	50.85	49.65	49.65	49.65	-2.37%	-
Mar 27, 2026	50.11	50.85	49.98	50.85	50.41	0.67%	-
Mar 26, 2026	49.72	50.62	49.71	50.51	50.08	2.57%	-
Mar 25, 2026	49.11	49.25	48.87	49.25	48.82	-1.18%	10
Mar 24, 2026	49.15	49.84	49.13	49.84	49.41	1.83%	-
Mar 23, 2026	48.80	49.13	48.74	48.94	48.52	0.02%	-
Mar 20, 2026	48.96	49.16	48.81	48.93	48.51	-0.06%	-
Mar 19, 2026	49.42	49.42	48.96	48.96	48.54	-0.81%	4
Mar 18, 2026	50.27	50.73	49.36	49.36	48.94	-2.97%	-
Mar 17, 2026	49.99	50.87	49.75	50.87	50.43	3.38%	12
Mar 16, 2026	49.01	49.56	48.15	49.21	48.78	3.04%	19
Mar 13, 2026	47.45	47.76	47.42	47.76	47.35	0.08%	2
Mar 12, 2026	47.90	47.97	47.72	47.72	47.31	-0.46%	-
Mar 11, 2026	49.02	49.02	47.21	47.94	47.52	-2.41%	20
Mar 10, 2026	50.03	50.10	49.12	49.12	48.70	-2.48%	-
Mar 9, 2026	50.12	50.37	50.07	50.37	49.94	0.81%	-
Mar 6, 2026	49.83	50.49	49.83	49.97	49.54	-1.04%	12
Mar 5, 2026	50.73	50.73	50.17	50.49	50.06	0.66%	-
Mar 4, 2026	50.58	50.58	50.16	50.16	49.73	-1.45%	-
Mar 3, 2026	51.70	51.96	50.90	50.90	50.46	-1.89%	-
Mar 2, 2026	52.54	52.54	51.88	51.88	51.43	0.46%	-
Feb 27, 2026	50.83	51.64	50.83	51.64	51.20	1.59%	-
Feb 26, 2026	50.95	51.15	50.83	50.83	50.39	-0.10%	-
Feb 25, 2026	51.82	51.89	50.88	50.88	50.44	-1.38%	-
Feb 24, 2026	51.16	51.59	51.16	51.59	51.15	0.88%	-
Feb 23, 2026	49.82	51.14	49.63	51.14	50.70	2.08%	-
Feb 20, 2026	50.24	50.24	49.75	50.10	49.67	1.31%	4
Feb 19, 2026	50.65	51.26	49.45	49.45	49.03	-2.04%	-
Feb 18, 2026	50.70	50.70	50.48	50.48	50.05	-0.16%	-
Feb 17, 2026	52.81	53.04	50.56	50.56	50.13	-4.19%	20
Feb 16, 2026	52.69	52.91	52.65	52.77	52.32	0.59%	33
Feb 13, 2026	52.19	52.46	52.14	52.46	52.01	-0.21%	-
Feb 12, 2026	51.74	52.57	51.13	52.57	52.12	1.33%	-
Feb 11, 2026	51.14	51.88	50.85	51.88	51.43	1.27%	-
Feb 10, 2026	50.91	51.23	49.57	51.23	50.79	2.95%	-
Feb 9, 2026	50.62	50.62	49.76	49.76	49.33	-2.12%	-
Feb 6, 2026	51.29	51.29	50.84	50.84	50.40	0.75%	100
Feb 5, 2026	50.25	51.24	50.20	50.46	50.03	0.58%	413
Feb 4, 2026	48.30	50.33	48.15	50.17	49.74	-0.44%	103
Feb 3, 2026	49.66	50.59	49.60	50.39	49.96	1.26%	-
Feb 2, 2026	49.70	49.85	49.53	49.77	49.34	1.80%	21
Jan 30, 2026	47.84	48.89	47.84	48.89	48.47	0.50%	-
Jan 29, 2026	48.17	48.64	48.17	48.64	48.22	-1.29%	200
Jan 28, 2026	49.13	49.34	49.13	49.28	48.85	0.06%	-
Jan 27, 2026	49.23	49.25	48.73	49.25	48.82	0.45%	35
Jan 26, 2026	49.27	49.36	49.03	49.03	48.60	-0.26%	-
Jan 23, 2026	49.15	49.16	49.08	49.16	48.73	-0.44%	-
Jan 22, 2026	49.15	49.37	48.89	49.37	48.95	0.78%	-