Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 12,310
-360 (-2.84%)
At close: Sep 3, 2026
BCBA:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12,610.00 | 12,610.00 | 11,800.00 | 12,310.00 | 12,310.00 | -2.84% | 243,050 |
| Sep 2, 2026 | 12,900.00 | 13,110.00 | 12,330.00 | 12,670.00 | 12,670.00 | -1.78% | 209,402 |
| Sep 1, 2026 | 11,830.00 | 12,960.00 | 11,630.00 | 12,900.00 | 12,900.00 | 9.88% | 299,640 |
| Aug 31, 2026 | 11,530.00 | 12,150.00 | 11,440.00 | 11,740.00 | 11,740.00 | 1.03% | 244,148 |
| Aug 28, 2026 | 11,550.00 | 11,730.00 | 11,260.00 | 11,620.00 | 11,620.00 | -3.81% | 153,573 |
| Aug 27, 2026 | 12,360.00 | 12,590.00 | 11,680.00 | 12,080.00 | 12,080.00 | -4.35% | 247,853 |
| Aug 26, 2026 | 13,040.00 | 13,040.00 | 12,250.00 | 12,630.00 | 12,630.00 | -5.96% | 146,085 |
| Aug 25, 2026 | 12,250.00 | 13,550.00 | 12,250.00 | 13,430.00 | 13,430.00 | 14.49% | 1,592,296 |
| Aug 24, 2026 | 11,910.00 | 11,950.00 | 10,930.00 | 11,730.00 | 11,730.00 | -3.46% | 316,865 |
| Aug 21, 2026 | 11,420.00 | 13,300.00 | 11,320.00 | 12,150.00 | 12,150.00 | 10.96% | 2,373,114 |
| Aug 20, 2026 | 13,000.00 | 13,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | -23.48% | 1,684,794 |
| Aug 19, 2026 | 9,595.00 | 15,000.00 | 9,465.00 | 14,310.00 | 14,310.00 | 174.66% | 3,954,775 |
| Aug 18, 2026 | 5,230.00 | 5,325.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.29% | 21,275 |
| Aug 14, 2026 | 5,260.00 | 5,325.00 | 5,065.00 | 5,225.00 | 5,225.00 | -1.04% | 35,638 |
| Aug 13, 2026 | 5,250.00 | 5,465.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.85% | 153,322 |
| Aug 12, 2026 | 5,055.00 | 5,385.00 | 5,055.00 | 5,325.00 | 5,325.00 | 5.13% | 160,490 |
| Aug 11, 2026 | 5,075.00 | 5,100.00 | 4,900.00 | 5,065.00 | 5,065.00 | 1.76% | 165,400 |
| Aug 10, 2026 | 4,977.50 | 5,030.00 | 4,867.50 | 4,977.50 | 4,977.50 | 0.81% | 70,108 |
| Aug 7, 2026 | 4,620.00 | 4,955.00 | 4,610.00 | 4,937.50 | 4,937.50 | 10.40% | 19,050 |
| Aug 6, 2026 | 4,850.00 | 4,850.00 | 4,465.00 | 4,472.50 | 4,472.50 | -3.92% | 86,819 |
| Aug 5, 2026 | 4,822.50 | 4,925.00 | 4,595.00 | 4,655.00 | 4,655.00 | -2.10% | 79,118 |
| Aug 4, 2026 | 4,747.50 | 4,852.50 | 4,677.50 | 4,755.00 | 4,755.00 | 2.92% | 51,033 |
| Aug 3, 2026 | 4,595.00 | 4,825.00 | 4,372.50 | 4,620.00 | 4,620.00 | -0.32% | 13,354 |
| Jul 31, 2026 | 4,782.50 | 4,895.00 | 4,590.00 | 4,635.00 | 4,635.00 | -2.88% | 273,744 |
| Jul 30, 2026 | 4,547.50 | 4,785.00 | 4,540.00 | 4,772.50 | 4,772.50 | 4.89% | 38,595 |
| Jul 29, 2026 | 4,675.00 | 4,730.00 | 4,530.00 | 4,550.00 | 4,550.00 | -2.62% | 30,764 |
| Jul 28, 2026 | 4,650.00 | 4,697.50 | 4,497.50 | 4,672.50 | 4,672.50 | -0.37% | 11,343 |
| Jul 27, 2026 | 4,597.50 | 4,800.00 | 4,597.50 | 4,690.00 | 4,690.00 | 2.85% | 8,396 |
| Jul 24, 2026 | 4,725.00 | 4,725.00 | 4,517.50 | 4,560.00 | 4,560.00 | -2.98% | 472,954 |
| Jul 23, 2026 | 4,760.00 | 4,867.50 | 4,692.50 | 4,700.00 | 4,700.00 | -1.88% | 5,790 |
| Jul 22, 2026 | 4,932.50 | 4,932.50 | 4,760.00 | 4,790.00 | 4,790.00 | -2.19% | 16,726 |
| Jul 21, 2026 | 4,905.00 | 5,030.00 | 4,840.00 | 4,897.50 | 4,897.50 | -0.20% | 6,193 |
| Jul 20, 2026 | 5,140.00 | 5,140.00 | 4,897.50 | 4,907.50 | 4,907.50 | -4.06% | 3,208 |
| Jul 17, 2026 | 5,050.00 | 5,240.00 | 5,050.00 | 5,115.00 | 5,115.00 | -0.97% | 8,485 |
| Jul 16, 2026 | 5,520.00 | 5,550.00 | 5,160.00 | 5,165.00 | 5,165.00 | -8.26% | 145,164 |
| Jul 15, 2026 | 5,580.00 | 5,640.00 | 5,410.00 | 5,630.00 | 5,630.00 | 1.72% | 191,325 |
| Jul 14, 2026 | 5,490.00 | 5,580.00 | 5,425.00 | 5,535.00 | 5,535.00 | 0.64% | 7,640 |
| Jul 13, 2026 | 5,535.00 | 5,730.00 | 5,430.00 | 5,500.00 | 5,500.00 | -2.22% | 7,010 |
| Jul 10, 2026 | 6,140.00 | 6,140.00 | 5,550.00 | 5,625.00 | 5,625.00 | -7.86% | 17,663 |
| Jul 8, 2026 | 6,380.00 | 6,385.00 | 6,080.00 | 6,105.00 | 6,105.00 | -7.71% | 26,662 |
| Jul 7, 2026 | 6,685.00 | 6,865.00 | 6,385.00 | 6,615.00 | 6,615.00 | -2.43% | 33,805 |
| Jul 6, 2026 | 6,615.00 | 7,065.00 | 6,410.00 | 6,780.00 | 6,780.00 | -2.31% | 33,398 |
| Jul 3, 2026 | 6,600.00 | 7,210.00 | 6,600.00 | 6,940.00 | 6,940.00 | 6.04% | 11,104 |
| Jul 2, 2026 | 6,105.00 | 6,735.00 | 6,105.00 | 6,545.00 | 6,545.00 | 10.09% | 31,385 |
| Jul 1, 2026 | 5,765.00 | 6,120.00 | 5,670.00 | 5,945.00 | 5,945.00 | 3.48% | 45,404 |
| Jun 30, 2026 | 5,860.00 | 6,000.00 | 5,700.00 | 5,745.00 | 5,745.00 | 1.41% | 24,864 |
| Jun 29, 2026 | 5,515.00 | 5,730.00 | 5,395.00 | 5,665.00 | 5,665.00 | 3.75% | 54,234 |
| Jun 26, 2026 | 4,995.00 | 5,620.00 | 4,960.00 | 5,460.00 | 5,460.00 | 12.40% | 72,746 |
| Jun 25, 2026 | 4,895.00 | 5,005.00 | 4,730.00 | 4,857.50 | 4,857.50 | -1.12% | 7,910 |
| Jun 24, 2026 | 4,957.50 | 5,140.00 | 4,840.00 | 4,912.50 | 4,912.50 | -1.36% | 38,652 |