VIE:MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.35	52.54	52.30	52.45	52.45	1.45%	-
Jun 1, 2026	52.46	52.46	51.70	51.70	51.70	-1.77%	-
May 29, 2026	53.62	53.62	52.63	52.63	52.63	-1.37%	-
May 28, 2026	53.68	53.75	53.36	53.36	53.36	-0.48%	-
May 27, 2026	52.75	53.62	52.27	53.62	53.62	0.64%	2
May 26, 2026	52.97	53.37	52.97	53.28	53.28	0.32%	-
May 25, 2026	53.06	53.12	53.06	53.11	53.11	-0.30%	-
May 22, 2026	53.24	53.27	53.10	53.27	53.27	0.72%	-
May 21, 2026	53.19	53.20	52.89	52.89	52.89	0.02%	50
May 20, 2026	52.92	53.02	52.77	52.88	52.88	-1.21%	-
May 19, 2026	52.93	53.53	52.78	53.53	53.53	1.50%	-
May 18, 2026	52.38	52.74	51.96	52.74	52.74	1.35%	-
May 15, 2026	52.41	52.80	52.04	52.04	52.04	-0.91%	-
May 14, 2026	52.41	52.83	52.41	52.52	52.52	0.88%	-
May 13, 2026	52.32	52.83	52.06	52.06	52.06	-1.35%	-
May 12, 2026	52.28	52.77	52.22	52.77	52.77	1.72%	-
May 11, 2026	52.23	52.50	51.88	51.88	51.88	-1.43%	-
May 8, 2026	52.22	52.63	52.20	52.63	52.63	0.84%	-
May 7, 2026	52.65	52.65	52.14	52.19	52.19	-0.76%	-
May 6, 2026	52.22	52.59	52.01	52.59	52.59	1.25%	15
May 5, 2026	52.45	52.45	51.94	51.94	51.94	-1.14%	-
May 4, 2026	51.98	52.54	51.98	52.54	52.54	0.90%	20
Apr 30, 2026	52.22	52.22	52.03	52.07	52.07	-0.97%	-
Apr 29, 2026	50.52	52.58	50.52	52.58	52.58	5.31%	100
Apr 28, 2026	49.20	49.93	49.10	49.93	49.93	1.22%	-
Apr 27, 2026	49.03	49.33	48.91	49.33	49.33	0.20%	-
Apr 24, 2026	48.44	49.23	48.44	49.23	49.23	0.79%	5
Apr 23, 2026	47.90	48.85	47.75	48.85	48.85	1.57%	-
Apr 22, 2026	47.69	48.09	47.69	48.09	48.09	0.31%	19
Apr 21, 2026	48.67	48.74	47.94	47.94	47.94	-1.48%	50
Apr 20, 2026	48.59	48.74	48.35	48.66	48.66	0.26%	-
Apr 17, 2026	48.54	48.68	48.26	48.54	48.54	0.73%	93
Apr 16, 2026	47.99	48.19	47.88	48.19	48.19	0.10%	8
Apr 15, 2026	49.06	49.17	48.14	48.14	48.14	-2.41%	-
Apr 14, 2026	49.17	49.33	48.63	49.33	49.33	0.38%	-
Apr 13, 2026	50.48	50.48	49.14	49.14	49.14	-2.48%	-
Apr 10, 2026	50.55	50.55	50.34	50.39	50.39	0.46%	-
Apr 9, 2026	50.39	50.39	49.83	50.16	50.16	0.91%	-
Apr 8, 2026	50.05	50.05	49.13	49.71	49.71	-0.32%	-
Apr 7, 2026	50.28	50.42	49.87	49.87	49.87	0.58%	-
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	-1.52%	-
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