Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 5,240.00
-40.00 (-0.76%)
At close: Aug 14, 2026
BCBA:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4,802.50 | 5,180.00 | 4,792.50 | 4,980.00 | 4,980.00 | 4.46% | 95,633 |
| Jun 22, 2026 | 5,200.00 | 5,200.00 | 4,600.00 | 4,767.50 | 4,767.50 | -5.03% | 57,072 |
| Jun 19, 2026 | 5,100.00 | 5,100.00 | 4,797.50 | 5,020.00 | 5,020.00 | -1.57% | 4,204 |
| Jun 18, 2026 | 5,000.00 | 5,290.00 | 4,802.50 | 5,100.00 | 5,100.00 | 4.35% | 63,477 |
| Jun 17, 2026 | 4,350.00 | 4,922.50 | 4,342.50 | 4,887.50 | 4,887.50 | 11.91% | 91,533 |
| Jun 16, 2026 | 4,142.50 | 4,545.00 | 4,130.00 | 4,367.50 | 4,367.50 | 10.78% | 104,905 |
| Jun 12, 2026 | 3,972.50 | 4,090.00 | 3,927.50 | 3,942.50 | 3,942.50 | 1.02% | 33,428 |
| Jun 11, 2026 | 3,650.00 | 3,937.50 | 3,650.00 | 3,902.50 | 3,902.50 | 6.99% | 41,365 |
| Jun 10, 2026 | 3,772.50 | 3,837.50 | 3,617.50 | 3,647.50 | 3,647.50 | -3.76% | 5,518 |
| Jun 9, 2026 | 3,827.50 | 3,835.00 | 3,625.00 | 3,790.00 | 3,790.00 | 0.07% | 21,650 |
| Jun 8, 2026 | 3,800.00 | 3,915.00 | 3,722.50 | 3,787.50 | 3,787.50 | 0.46% | 24,068 |
| Jun 5, 2026 | 4,087.50 | 4,115.00 | 3,680.00 | 3,770.00 | 3,770.00 | -7.71% | 51,386 |
| Jun 4, 2026 | 3,945.00 | 4,112.50 | 3,945.00 | 4,085.00 | 4,085.00 | 3.94% | 103,711 |