MDLZ(MDLZ)
MDLZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $57.34 | $57.49 | $56.85 | $57.25 | 8.24M |
| 4/16/2026 | $56.40 | $57.17 | $56.07 | $57.07 | 6.75M |
| 4/15/2026 | $57.68 | $57.68 | $56.34 | $56.58 | 8.05M |
| 4/14/2026 | $57.62 | $58.40 | $56.98 | $57.84 | 6.59M |
| 4/13/2026 | $58.72 | $58.83 | $57.42 | $57.68 | 9.29M |
| 4/10/2026 | $59.09 | $59.32 | $58.60 | $59.00 | 6.81M |
| 4/9/2026 | $58.18 | $59.23 | $58.08 | $59.09 | 7.35M |
| 4/8/2026 | $57.47 | $58.84 | $57.22 | $58.83 | 8.10M |
| 4/7/2026 | $58.29 | $58.60 | $57.45 | $57.51 | 9.05M |
| 4/6/2026 | $57.54 | $58.64 | $57.35 | $58.38 | 5.90M |
| 4/2/2026 | $56.97 | $57.58 | $56.73 | $57.54 | 5.63M |
| 4/1/2026 | $57.62 | $57.65 | $56.51 | $57.07 | 9.98M |
| 3/31/2026 | $57.90 | $58.25 | $56.77 | $57.64 | 11.21M |
| 3/30/2026 | $58.63 | $59.38 | $58.21 | $58.25 | 10.31M |
| 3/27/2026 | $57.58 | $58.78 | $57.28 | $58.27 | 14.11M |
| 3/26/2026 | $57.55 | $58.68 | $57.52 | $57.58 | 8.42M |
| 3/25/2026 | $56.98 | $57.53 | $56.24 | $57.43 | 9.43M |
| 3/24/2026 | $56.54 | $57.98 | $56.29 | $57.18 | 9.07M |
| 3/23/2026 | $56.74 | $57.24 | $55.92 | $56.86 | 12.62M |
| 3/20/2026 | $56.48 | $57.02 | $56.01 | $56.21 | 22.56M |
| 3/19/2026 | $56.53 | $56.96 | $55.83 | $56.49 | 8.86M |
| 3/18/2026 | $57.37 | $57.54 | $56.27 | $56.47 | 9.25M |
| 3/17/2026 | $57.58 | $58.82 | $57.50 | $57.94 | 13.50M |
| 3/16/2026 | $55.58 | $57.36 | $55.30 | $57.16 | 11.95M |
| 3/13/2026 | $54.83 | $55.02 | $54.47 | $54.89 | 9.74M |
| 3/12/2026 | $55.55 | $55.97 | $54.31 | $54.35 | 10.23M |
| 3/11/2026 | $56.25 | $56.31 | $54.68 | $55.36 | 10.30M |
| 3/10/2026 | $58.13 | $58.31 | $56.55 | $56.58 | 7.72M |
| 3/9/2026 | $58.19 | $58.65 | $57.43 | $58.17 | 10.74M |
| 3/6/2026 | $58.03 | $58.59 | $57.35 | $58.40 | 9.53M |
| 3/5/2026 | $58.49 | $58.60 | $57.66 | $58.18 | 13.09M |
| 3/4/2026 | $59.00 | $59.17 | $58.18 | $58.69 | 11.61M |
| 3/3/2026 | $59.96 | $60.10 | $58.70 | $58.77 | 9.95M |
| 3/2/2026 | $61.16 | $61.34 | $60.28 | $60.44 | 6.52M |
| 2/27/2026 | $60.08 | $61.76 | $59.91 | $61.58 | 12.55M |
| 2/26/2026 | $60.38 | $60.38 | $59.63 | $59.94 | 10.72M |
| 2/25/2026 | $61.13 | $61.29 | $59.66 | $60.12 | 6.87M |
| 2/24/2026 | $60.30 | $61.28 | $60.30 | $61.13 | 7.35M |
| 2/23/2026 | $58.60 | $60.70 | $58.50 | $60.38 | 9.49M |
| 2/20/2026 | $58.64 | $59.18 | $58.34 | $58.80 | 9.49M |
| 2/19/2026 | $60.15 | $60.32 | $58.02 | $58.64 | 10.73M |
| 2/18/2026 | $59.90 | $60.32 | $59.35 | $60.08 | 7.89M |
| 2/17/2026 | $62.56 | $62.79 | $59.25 | $59.86 | 8.97M |
| 2/13/2026 | $61.90 | $62.80 | $61.42 | $62.59 | 11.92M |
| 2/12/2026 | $62.00 | $62.56 | $61.34 | $61.86 | 11.97M |
| 2/11/2026 | $60.36 | $61.73 | $59.88 | $61.47 | 8.57M |
| 2/10/2026 | $60.77 | $61.38 | $60.34 | $60.65 | 12.20M |
| 2/9/2026 | $59.98 | $60.80 | $58.92 | $60.73 | 12.25M |
| 2/6/2026 | $59.97 | $60.61 | $59.83 | $60.02 | 10.81M |
| 2/5/2026 | $60.13 | $60.85 | $59.24 | $60.31 | 13.03M |
| 2/4/2026 | $60.00 | $60.03 | $58.65 | $59.40 | 20.60M |
| 2/3/2026 | $58.06 | $59.94 | $58.00 | $59.47 | 15.32M |
| 2/2/2026 | $58.83 | $59.42 | $58.24 | $58.69 | 16.53M |
| 1/30/2026 | $57.11 | $58.53 | $56.99 | $58.47 | 11.54M |
| 1/29/2026 | $57.92 | $58.46 | $57.13 | $57.31 | 11.87M |
| 1/28/2026 | $58.98 | $59.59 | $57.36 | $57.73 | 9.81M |
| 1/27/2026 | $58.30 | $60.20 | $58.25 | $59.02 | 10.45M |
| 1/26/2026 | $58.29 | $58.91 | $57.99 | $58.53 | 9.76M |
| 1/23/2026 | $57.49 | $58.43 | $57.44 | $58.40 | 10.55M |
| 1/22/2026 | $57.26 | $58.21 | $57.21 | $57.58 | 11.53M |
| 1/21/2026 | $57.67 | $58.00 | $56.68 | $57.35 | 12.52M |
| 1/20/2026 | $57.13 | $58.33 | $56.83 | $57.99 | 13.06M |