Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 3,617.50
+52.50 (1.47%)
At close: Apr 30, 2026
BCBA:MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,637.50 | 3,752.50 | 3,590.00 | 3,617.50 | 3,617.50 | 1.47% | 8,442 |
| Apr 29, 2026 | 3,687.50 | 3,730.00 | 3,512.50 | 3,565.00 | 3,565.00 | -4.55% | 3,133 |
| Apr 28, 2026 | 3,875.00 | 3,905.00 | 3,687.50 | 3,735.00 | 3,735.00 | -3.49% | 28,846 |
| Apr 27, 2026 | 3,940.00 | 4,032.50 | 3,850.00 | 3,870.00 | 3,870.00 | -3.13% | 24,069 |
| Apr 24, 2026 | 4,115.00 | 4,142.50 | 3,957.50 | 3,995.00 | 3,995.00 | -2.56% | 68,682 |
| Apr 23, 2026 | 4,307.50 | 4,352.50 | 4,077.50 | 4,100.00 | 4,100.00 | -3.47% | 6,806 |
| Apr 22, 2026 | 4,245.00 | 4,277.50 | 4,222.50 | 4,247.50 | 4,247.50 | 1.25% | 3,363 |
| Apr 21, 2026 | 4,105.00 | 4,345.00 | 4,042.50 | 4,195.00 | 4,195.00 | 0.24% | 6,772 |
| Apr 20, 2026 | 4,150.00 | 4,277.50 | 4,117.50 | 4,185.00 | 4,185.00 | 1.45% | 4,616 |
| Apr 17, 2026 | 4,200.00 | 4,272.50 | 4,085.00 | 4,125.00 | 4,125.00 | -0.78% | 8,885 |
| Apr 16, 2026 | 4,105.00 | 4,192.50 | 4,037.50 | 4,157.50 | 4,157.50 | 0.24% | 47,039 |
| Apr 15, 2026 | 4,140.00 | 4,240.00 | 4,105.00 | 4,147.50 | 4,147.50 | 1.53% | 18,511 |
| Apr 14, 2026 | 3,885.00 | 4,100.00 | 3,842.50 | 4,085.00 | 4,085.00 | 4.41% | 25,824 |
| Apr 13, 2026 | 3,932.50 | 4,095.00 | 3,885.00 | 3,912.50 | 3,912.50 | -1.20% | 11,686 |
| Apr 10, 2026 | 3,940.00 | 4,120.00 | 3,882.50 | 3,960.00 | 3,960.00 | -0.38% | 10,538 |
| Apr 9, 2026 | 3,997.50 | 4,037.50 | 3,937.50 | 3,975.00 | 3,975.00 | -1.61% | 4,210 |
| Apr 8, 2026 | 3,952.50 | 4,077.50 | 3,920.00 | 4,040.00 | 4,040.00 | 3.13% | 10,689 |
| Apr 7, 2026 | 3,740.00 | 3,935.00 | 3,732.50 | 3,917.50 | 3,917.50 | 3.36% | 5,153 |
| Apr 6, 2026 | 3,905.00 | 3,905.00 | 3,742.50 | 3,790.00 | 3,790.00 | -2.82% | 13,334 |
| Apr 1, 2026 | 3,990.00 | 4,080.00 | 3,870.00 | 3,900.00 | 3,900.00 | -0.95% | 61,627 |
| Mar 31, 2026 | 3,850.00 | 3,985.00 | 3,722.50 | 3,937.50 | 3,937.50 | 5.00% | 67,851 |
| Mar 30, 2026 | 3,850.00 | 3,850.00 | 3,682.50 | 3,750.00 | 3,750.00 | -2.09% | 23,980 |
| Mar 27, 2026 | 4,097.50 | 4,097.50 | 3,825.00 | 3,830.00 | 3,830.00 | -5.84% | 16,844 |
| Mar 26, 2026 | 4,017.50 | 4,150.00 | 4,007.50 | 4,067.50 | 4,067.50 | 0.18% | 37,580 |
| Mar 25, 2026 | 4,035.00 | 4,155.00 | 4,020.00 | 4,060.00 | 4,060.00 | 3.44% | 12,595 |
| Mar 23, 2026 | 3,942.50 | 4,010.00 | 3,865.00 | 3,925.00 | 3,925.00 | -0.70% | 16,234 |
| Mar 20, 2026 | 4,005.00 | 4,092.50 | 3,902.50 | 3,952.50 | 3,952.50 | -1.92% | 69,148 |
| Mar 19, 2026 | 4,010.00 | 4,095.00 | 3,937.50 | 4,030.00 | 4,030.00 | -0.74% | 7,896 |
| Mar 18, 2026 | 4,092.50 | 4,100.00 | 3,945.00 | 4,060.00 | 4,060.00 | -2.75% | 7,969 |
| Mar 17, 2026 | 4,125.00 | 4,352.50 | 4,125.00 | 4,175.00 | 4,175.00 | 1.71% | 29,732 |
| Mar 16, 2026 | 4,107.50 | 4,155.00 | 3,977.50 | 4,105.00 | 4,105.00 | 0.80% | 13,332 |
| Mar 13, 2026 | 4,165.00 | 4,180.00 | 3,972.50 | 4,072.50 | 4,072.50 | -0.18% | 22,797 |
| Mar 12, 2026 | 4,192.50 | 4,222.50 | 4,070.00 | 4,080.00 | 4,080.00 | -5.23% | 10,391 |
| Mar 11, 2026 | 4,275.00 | 4,437.50 | 4,215.00 | 4,305.00 | 4,305.00 | 1.95% | 119,364 |
| Mar 10, 2026 | 4,320.00 | 4,337.50 | 4,067.50 | 4,222.50 | 4,222.50 | -1.11% | 17,169 |
| Mar 9, 2026 | 4,085.00 | 4,400.00 | 4,032.50 | 4,270.00 | 4,270.00 | 5.37% | 39,883 |
| Mar 6, 2026 | 4,150.00 | 4,150.00 | 3,807.50 | 4,052.50 | 4,052.50 | -1.88% | 28,858 |
| Mar 5, 2026 | 4,487.50 | 4,515.00 | 4,032.50 | 4,130.00 | 4,130.00 | -8.93% | 44,170 |
| Mar 4, 2026 | 4,007.50 | 4,550.00 | 4,007.50 | 4,535.00 | 4,535.00 | 16.43% | 73,813 |
| Mar 3, 2026 | 3,957.50 | 3,997.50 | 3,762.50 | 3,895.00 | 3,895.00 | -4.30% | 39,205 |
| Mar 2, 2026 | 3,955.00 | 4,212.50 | 3,900.00 | 4,070.00 | 4,070.00 | 2.97% | 85,972 |
| 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 |