VIE:MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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%	-