Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 3,952.50
-65.00 (-1.62%)
At close: Feb 27, 2026
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,050.00 | 4,090.00 | 3,945.00 | 3,952.50 | 3,952.50 | -1.62% | 81,246 |
| Feb 26, 2026 | 4,012.50 | 4,100.00 | 3,937.50 | 4,017.50 | 4,017.50 | -0.25% | 65,628 |
| Feb 25, 2026 | 3,897.50 | 4,112.50 | 3,815.00 | 4,027.50 | 4,027.50 | 3.80% | 25,161 |
| Feb 24, 2026 | 3,865.00 | 3,937.50 | 3,777.50 | 3,880.00 | 3,880.00 | 0.32% | 30,423 |
| Feb 23, 2026 | 3,785.00 | 4,100.00 | 3,702.50 | 3,867.50 | 3,867.50 | 3.00% | 97,758 |
| Feb 20, 2026 | 3,680.00 | 3,855.00 | 3,680.00 | 3,755.00 | 3,755.00 | -1.64% | 20,721 |
| Feb 19, 2026 | 3,542.50 | 3,837.50 | 3,480.00 | 3,817.50 | 3,817.50 | 7.61% | 68,836 |
| Feb 18, 2026 | 3,410.00 | 3,685.00 | 3,410.00 | 3,547.50 | 3,547.50 | 7.74% | 134,530 |
| Feb 13, 2026 | 3,030.00 | 3,440.00 | 3,030.00 | 3,292.50 | 3,292.50 | 8.93% | 324,558 |
| Feb 12, 2026 | 3,100.00 | 3,140.00 | 2,987.50 | 3,022.50 | 3,022.50 | -2.89% | 15,693 |
| Feb 11, 2026 | 3,122.50 | 3,157.50 | 2,850.00 | 3,112.50 | 3,112.50 | -5.25% | 67,787 |
| Feb 10, 2026 | 3,245.00 | 3,525.00 | 3,235.00 | 3,285.00 | 3,285.00 | 1.78% | 39,424 |
| Feb 9, 2026 | 3,202.50 | 3,260.00 | 3,165.00 | 3,227.50 | 3,227.50 | 2.30% | 12,103 |
| Feb 6, 2026 | 3,197.50 | 3,302.50 | 3,105.00 | 3,155.00 | 3,155.00 | -1.33% | 14,246 |
| Feb 5, 2026 | 3,317.50 | 3,432.50 | 3,195.00 | 3,197.50 | 3,197.50 | -5.12% | 20,766 |
| Feb 4, 2026 | 3,315.00 | 3,410.00 | 3,262.50 | 3,370.00 | 3,370.00 | 1.74% | 35,649 |
| Feb 3, 2026 | 3,322.50 | 3,462.50 | 3,240.00 | 3,312.50 | 3,312.50 | -3.14% | 76,889 |
| Feb 2, 2026 | 3,420.00 | 3,642.50 | 3,275.00 | 3,420.00 | 3,420.00 | -2.36% | 518,435 |
| Jan 30, 2026 | 3,670.00 | 3,670.00 | 3,422.50 | 3,502.50 | 3,502.50 | -5.15% | 23,294 |
| Jan 29, 2026 | 3,580.00 | 3,787.50 | 3,565.00 | 3,692.50 | 3,692.50 | 4.53% | 31,215 |
| Jan 28, 2026 | 3,595.00 | 3,647.50 | 3,447.50 | 3,532.50 | 3,532.50 | -2.21% | 40,087 |
| Jan 27, 2026 | 3,800.00 | 4,075.00 | 3,605.00 | 3,612.50 | 3,612.50 | -3.47% | 56,742 |
| Jan 26, 2026 | 3,902.50 | 4,000.00 | 3,710.00 | 3,742.50 | 3,742.50 | -2.03% | 72,753 |
| Jan 23, 2026 | 4,042.50 | 4,042.50 | 3,715.00 | 3,820.00 | 3,820.00 | -9.05% | 81,427 |
| Jan 22, 2026 | 4,072.50 | 4,382.50 | 3,970.00 | 4,200.00 | 4,200.00 | 8.25% | 273,679 |
| Jan 21, 2026 | 3,425.00 | 3,900.00 | 3,425.00 | 3,880.00 | 3,880.00 | 15.82% | 122,266 |
| Jan 20, 2026 | 3,302.50 | 3,425.00 | 3,260.00 | 3,350.00 | 3,350.00 | 2.37% | 20,944 |
| Jan 19, 2026 | 3,130.00 | 3,302.50 | 3,130.00 | 3,272.50 | 3,272.50 | -1.50% | 1,810 |
| Jan 16, 2026 | 3,250.00 | 3,360.00 | 3,237.50 | 3,322.50 | 3,322.50 | 3.26% | 28,222 |
| Jan 15, 2026 | 3,227.50 | 3,275.00 | 3,125.00 | 3,217.50 | 3,217.50 | -0.16% | 45,534 |
| Jan 14, 2026 | 3,200.00 | 3,350.00 | 3,120.00 | 3,222.50 | 3,222.50 | 2.87% | 103,494 |
| Jan 13, 2026 | 2,697.50 | 3,157.50 | 2,687.50 | 3,132.50 | 3,132.50 | 16.78% | 155,382 |
| Jan 12, 2026 | 2,800.00 | 2,830.00 | 2,615.00 | 2,682.50 | 2,682.50 | -2.10% | 150,894 |
| Jan 9, 2026 | 2,735.00 | 2,845.00 | 2,715.00 | 2,740.00 | 2,740.00 | 0.09% | 13,133 |
| Jan 8, 2026 | 2,952.50 | 2,952.50 | 2,722.50 | 2,737.50 | 2,737.50 | -6.65% | 27,163 |
| Jan 7, 2026 | 2,807.50 | 2,952.50 | 2,775.00 | 2,932.50 | 2,932.50 | 3.08% | 14,588 |
| Jan 6, 2026 | 2,580.00 | 2,905.00 | 2,580.00 | 2,845.00 | 2,845.00 | 11.02% | 65,201 |
| Jan 5, 2026 | 2,552.50 | 2,622.50 | 2,510.00 | 2,562.50 | 2,562.50 | 2.79% | 15,491 |
| Jan 2, 2026 | 2,444.00 | 2,532.50 | 2,385.00 | 2,493.00 | 2,493.00 | 0.65% | 39,403 |
| Dec 30, 2025 | 2,525.00 | 2,540.00 | 2,451.00 | 2,477.00 | 2,477.00 | -0.76% | 9,909 |
| Dec 29, 2025 | 2,500.00 | 2,512.50 | 2,462.00 | 2,496.00 | 2,496.00 | 2.04% | 43,461 |
| Dec 26, 2025 | 2,620.00 | 2,620.00 | 2,362.00 | 2,446.00 | 2,446.00 | -6.55% | 114,225 |
| Dec 24, 2025 | 2,612.50 | 2,635.00 | 2,565.00 | 2,617.50 | 2,617.50 | 0.29% | 28,692 |
| Dec 23, 2025 | 2,862.50 | 2,862.50 | 2,605.00 | 2,610.00 | 2,610.00 | -8.82% | 82,581 |
| Dec 22, 2025 | 2,735.00 | 2,922.50 | 2,710.00 | 2,862.50 | 2,862.50 | 4.76% | 296,478 |
| Dec 19, 2025 | 2,547.50 | 2,772.50 | 2,505.00 | 2,732.50 | 2,732.50 | 7.26% | 76,243 |
| Dec 18, 2025 | 2,525.00 | 2,610.00 | 2,482.00 | 2,547.50 | 2,547.50 | 1.80% | 28,222 |
| Dec 17, 2025 | 2,402.00 | 2,585.00 | 2,402.00 | 2,502.50 | 2,502.50 | 4.05% | 180,094 |
| Dec 16, 2025 | 2,420.00 | 2,420.00 | 2,352.00 | 2,405.00 | 2,405.00 | -0.58% | 34,395 |
| Dec 15, 2025 | 2,380.00 | 2,428.00 | 2,275.00 | 2,419.00 | 2,419.00 | 1.94% | 42,187 |