VIE:MDLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	53.12	53.55	53.12	53.55	53.55	0.51%	-
Oct 7, 2026	53.08	53.44	53.08	53.28	53.28	0.40%	1
Oct 6, 2026	52.32	53.07	51.99	53.07	53.07	2.59%	1
Oct 5, 2026	51.81	52.05	51.73	51.73	51.73	0.49%	-
Oct 2, 2026	51.47	51.64	51.26	51.48	51.48	0.06%	-
Oct 1, 2026	51.26	51.45	50.90	51.45	51.45	0.63%	-
Sep 30, 2026	51.91	51.99	51.13	51.13	51.13	-2.56%	-
Sep 28, 2026	53.19	53.28	52.89	52.93	52.47	-0.19%	-
Sep 25, 2026	53.41	53.48	53.03	53.03	52.57	-1.74%	1
Sep 24, 2026	54.01	54.15	53.88	53.97	53.50	1.05%	2
Sep 23, 2026	53.53	53.71	53.41	53.41	52.95	0.06%	2
Sep 22, 2026	52.81	53.38	52.45	53.38	52.92	1.35%	2
Sep 21, 2026	52.84	52.99	52.56	52.67	52.21	-0.74%	2
Sep 18, 2026	54.05	54.05	53.06	53.06	52.60	-1.28%	4
Sep 17, 2026	54.31	54.40	53.65	53.75	53.28	-0.87%	305
Sep 16, 2026	53.67	54.22	53.66	54.22	53.75	0.67%	1
Sep 15, 2026	54.12	54.12	53.59	53.86	53.39	-0.31%	186
Sep 14, 2026	54.16	54.99	54.03	54.03	53.56	0.73%	24
Sep 11, 2026	53.97	54.17	53.64	53.64	53.17	0.81%	194
Sep 10, 2026	53.78	54.02	53.21	53.21	52.75	0.34%	186
Sep 9, 2026	52.96	53.24	52.37	53.03	52.57	1.16%	186
Sep 8, 2026	52.44	52.70	52.42	52.42	51.97	-0.06%	186
Sep 7, 2026	52.80	52.80	52.45	52.45	52.00	-1.32%	-
Sep 4, 2026	52.81	53.15	52.52	53.15	52.69	0.62%	-
Sep 3, 2026	53.71	53.85	52.82	52.82	52.36	-1.77%	-
Sep 2, 2026	53.38	53.77	53.01	53.77	53.30	0.02%	186
Sep 1, 2026	53.55	53.94	53.55	53.76	53.29	0.34%	365
Aug 31, 2026	54.01	54.02	53.58	53.58	53.12	-0.52%	-
Aug 28, 2026	53.66	53.86	53.66	53.86	53.39	-0.20%	-
Aug 27, 2026	53.98	54.04	53.47	53.97	53.50	-0.44%	-
Aug 26, 2026	54.06	54.21	53.94	54.21	53.74	-0.71%	2
Aug 25, 2026	55.42	55.50	54.60	54.60	54.13	-2.55%	-
Aug 24, 2026	55.32	56.03	55.27	56.03	55.54	1.65%	-
Aug 21, 2026	54.88	55.13	54.83	55.12	54.64	-0.33%	218
Aug 20, 2026	54.78	55.30	54.57	55.30	54.82	1.64%	-
Aug 19, 2026	54.15	54.41	53.97	54.41	53.94	0.15%	193
Aug 18, 2026	53.86	54.43	53.86	54.33	53.86	0.63%	-
Aug 17, 2026	54.77	54.77	53.99	53.99	53.52	-1.76%	-
Aug 14, 2026	55.08	55.08	54.85	54.96	54.48	0.66%	186
Aug 13, 2026	53.87	54.60	53.87	54.60	54.13	2.00%	372
Aug 12, 2026	53.36	53.53	52.92	53.53	53.07	0.89%	-
Aug 11, 2026	53.22	53.24	52.79	53.06	52.60	-0.56%	-
Aug 10, 2026	54.14	54.17	53.36	53.36	52.90	-1.71%	382
Aug 7, 2026	54.47	54.47	53.73	54.29	53.82	-0.35%	-
Aug 6, 2026	54.41	54.88	54.36	54.48	54.01	1.53%	-
Aug 5, 2026	53.92	54.14	53.31	53.66	53.19	0.51%	186
Aug 4, 2026	53.39	53.60	53.33	53.39	52.93	-1.11%	12
Aug 3, 2026	53.98	54.74	53.98	53.99	53.52	-0.50%	-
Jul 31, 2026	54.57	54.74	54.26	54.26	53.79	-0.57%	100
Jul 30, 2026	56.98	56.98	54.57	54.57	54.10	-5.21%	702