Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 4,570.00
-130.00 (-2.77%)
Last updated: Jul 24, 2026, 3:28 PM BRT
BCBA:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3,642.50 | 3,935.00 | 3,602.50 | 3,930.00 | 3,930.00 | 8.64% | 48,618 |
| Jun 2, 2026 | 3,577.50 | 3,650.00 | 3,460.00 | 3,617.50 | 3,617.50 | 0.14% | 31,796 |
| Jun 1, 2026 | 3,635.00 | 3,635.00 | 3,450.00 | 3,612.50 | 3,612.50 | -1.90% | 19,259 |
| May 29, 2026 | 3,650.00 | 3,835.00 | 3,640.00 | 3,682.50 | 3,682.50 | -0.07% | 27,147 |
| May 28, 2026 | 3,685.00 | 3,700.00 | 3,570.00 | 3,685.00 | 3,685.00 | -0.20% | 15,370 |
| May 27, 2026 | 3,667.50 | 3,815.00 | 3,667.50 | 3,692.50 | 3,692.50 | 0.89% | 5,142 |
| May 26, 2026 | 3,702.50 | 3,797.50 | 3,592.50 | 3,660.00 | 3,660.00 | - | 11,635 |
| 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 |