Moderna, Inc. (BCBA:MRNA)
Argentina · Delayed Price · Currency is ARS 15,380
+50 (0.33%)
At close: Sep 23, 2026
BCBA:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,410.00 | 16,180.00 | 15,300.00 | 15,370.00 | 15,370.00 | 0.26% | 214,090 |
| Sep 22, 2026 | 14,310.00 | 15,760.00 | 14,190.00 | 15,330.00 | 15,330.00 | 5.58% | 178,683 |
| Sep 21, 2026 | 13,450.00 | 14,830.00 | 13,450.00 | 14,520.00 | 14,520.00 | 12.38% | 165,238 |
| Sep 18, 2026 | 13,150.00 | 13,310.00 | 12,620.00 | 12,920.00 | 12,920.00 | -2.27% | 128,011 |
| Sep 17, 2026 | 12,680.00 | 13,560.00 | 12,530.00 | 13,220.00 | 13,220.00 | 8.27% | 296,778 |
| Sep 16, 2026 | 12,290.00 | 12,510.00 | 11,970.00 | 12,210.00 | 12,210.00 | 1.58% | 139,453 |
| Sep 15, 2026 | 12,160.00 | 12,210.00 | 11,820.00 | 12,020.00 | 12,020.00 | -2.20% | 47,016 |
| Sep 14, 2026 | 12,130.00 | 12,390.00 | 11,680.00 | 12,290.00 | 12,290.00 | 0.90% | 51,204 |
| Sep 11, 2026 | 11,390.00 | 12,580.00 | 11,390.00 | 12,180.00 | 12,180.00 | 5.91% | 235,054 |
| Sep 10, 2026 | 11,060.00 | 11,530.00 | 10,940.00 | 11,500.00 | 11,500.00 | 0.88% | 116,217 |
| Sep 9, 2026 | 11,590.00 | 12,010.00 | 11,300.00 | 11,400.00 | 11,400.00 | -2.90% | 56,904 |
| Sep 8, 2026 | 11,960.00 | 12,320.00 | 11,680.00 | 11,740.00 | 11,740.00 | -1.84% | 164,201 |
| Sep 7, 2026 | 11,420.00 | 12,450.00 | 11,420.00 | 11,960.00 | 11,960.00 | -1.40% | 6,165 |
| Sep 4, 2026 | 12,650.00 | 12,790.00 | 11,880.00 | 12,130.00 | 12,130.00 | -1.46% | 266,865 |
| 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 |