Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 3,665.00
-7.50 (-0.20%)
At close: May 22, 2026
BCBA:MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,700.00 | 3,755.00 | 3,642.50 | 3,660.00 | 3,660.00 | -0.34% | 5,277 |
| May 21, 2026 | 3,747.50 | 3,747.50 | 3,625.00 | 3,672.50 | 3,672.50 | -2.07% | 26,640 |
| May 20, 2026 | 3,640.00 | 3,807.50 | 3,630.00 | 3,750.00 | 3,750.00 | 4.82% | 95,288 |
| May 19, 2026 | 3,700.00 | 3,700.00 | 3,565.00 | 3,577.50 | 3,577.50 | -4.66% | 8,906 |
| May 18, 2026 | 3,860.00 | 3,922.50 | 3,720.00 | 3,752.50 | 3,752.50 | -2.28% | 20,424 |
| May 15, 2026 | 3,812.50 | 3,862.50 | 3,752.50 | 3,840.00 | 3,840.00 | -2.23% | 25,581 |
| May 14, 2026 | 3,900.00 | 3,967.50 | 3,800.00 | 3,927.50 | 3,927.50 | -0.44% | 46,941 |
| May 13, 2026 | 4,062.50 | 4,065.00 | 3,902.50 | 3,945.00 | 3,945.00 | -4.65% | 25,240 |
| May 12, 2026 | 4,105.00 | 4,262.50 | 4,045.00 | 4,137.50 | 4,137.50 | 1.35% | 80,967 |
| May 11, 2026 | 4,395.00 | 4,622.50 | 4,020.00 | 4,082.50 | 4,082.50 | -2.97% | 81,664 |
| May 8, 2026 | 3,932.50 | 4,520.00 | 3,882.50 | 4,207.50 | 4,207.50 | 11.68% | 173,146 |
| May 7, 2026 | 3,995.00 | 4,052.50 | 3,725.00 | 3,767.50 | 3,767.50 | -0.79% | 38,483 |
| May 6, 2026 | 3,640.00 | 3,825.00 | 3,612.50 | 3,797.50 | 3,797.50 | 3.97% | 19,428 |
| May 5, 2026 | 3,735.00 | 3,747.50 | 3,572.50 | 3,652.50 | 3,652.50 | -1.88% | 18,235 |
| May 4, 2026 | 3,600.00 | 3,777.50 | 3,600.00 | 3,722.50 | 3,722.50 | 2.90% | 62,451 |
| 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 |