BIT:1MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	127.62	135.40	122.26	124.18	124.18	-0.42%	70,308
Sep 3, 2026	128.04	128.96	123.38	124.70	124.70	-1.98%	29,092
Sep 2, 2026	131.76	134.74	127.22	127.22	127.22	0.17%	19,746
Sep 1, 2026	120.58	127.00	118.20	127.00	127.00	3.72%	21,196
Aug 31, 2026	118.12	124.00	114.80	122.44	122.44	4.12%	23,313
Aug 28, 2026	122.18	126.92	114.72	117.60	117.60	-1.46%	46,636
Aug 27, 2026	127.88	129.00	118.64	119.34	119.34	-6.08%	41,825
Aug 26, 2026	135.04	136.16	126.06	127.06	127.06	-6.53%	37,983
Aug 25, 2026	121.46	136.30	120.58	135.94	135.94	14.85%	58,703
Aug 24, 2026	125.44	126.64	111.40	118.36	118.36	-8.23%	40,380
Aug 21, 2026	114.98	136.70	112.14	128.98	128.98	6.16%	76,399
Aug 20, 2026	137.72	142.98	116.74	121.50	121.50	0.73%	124,874
Aug 19, 2026	54.33	139.26	54.10	120.62	120.62	121.61%	154,517
Aug 18, 2026	55.35	55.57	53.68	54.43	54.43	-1.98%	4,033
Aug 17, 2026	54.68	56.47	54.56	55.53	55.53	2.15%	5,696
Aug 14, 2026	55.54	55.54	52.74	54.36	54.36	-2.69%	11,304
Aug 13, 2026	55.56	56.47	54.32	55.86	55.86	2.50%	6,199
Aug 12, 2026	52.51	54.50	51.65	54.50	54.50	6.24%	10,617
Aug 11, 2026	51.60	53.08	50.72	51.30	51.30	-0.18%	4,620
Aug 10, 2026	51.61	53.90	50.70	51.39	51.39	3.81%	15,974
Aug 7, 2026	47.56	49.68	47.29	49.51	49.51	3.81%	9,931
Aug 6, 2026	50.17	51.21	47.69	47.69	47.69	-4.01%	7,464
Aug 5, 2026	49.64	51.14	49.50	49.68	49.68	0.64%	3,857
Aug 4, 2026	48.27	50.20	47.91	49.37	49.37	0.86%	4,222
Aug 3, 2026	47.33	50.12	45.97	48.95	48.95	-0.28%	13,184
Jul 31, 2026	50.51	52.68	46.28	49.08	49.08	0.53%	16,313
Jul 30, 2026	48.04	49.20	47.63	48.82	48.82	0.96%	3,678
Jul 29, 2026	49.27	49.40	48.15	48.36	48.36	0.95%	4,279
Jul 28, 2026	48.85	49.14	47.00	47.90	47.90	-2.22%	3,766
Jul 27, 2026	47.91	50.07	47.91	48.99	48.99	2.01%	3,180
Jul 24, 2026	50.12	50.75	47.40	48.03	48.03	-4.03%	6,574
Jul 23, 2026	51.03	51.29	49.88	50.04	50.04	-3.99%	9,793
Jul 22, 2026	51.90	52.52	51.50	52.12	52.12	0.42%	3,623
Jul 21, 2026	52.37	53.05	51.45	51.90	51.90	-3.57%	3,856
Jul 20, 2026	54.21	54.51	53.45	53.82	53.82	-1.66%	2,069
Jul 17, 2026	53.91	54.78	53.49	54.73	54.73	-4.28%	5,713
Jul 16, 2026	59.75	59.75	56.71	57.18	57.18	-2.52%	5,694
Jul 15, 2026	58.76	59.54	58.02	58.66	58.66	0.79%	4,223
Jul 14, 2026	58.88	59.45	57.59	58.20	58.20	-3.34%	6,264
Jul 13, 2026	59.62	61.06	57.49	60.21	60.21	0.38%	7,274
Jul 10, 2026	66.76	68.71	59.59	59.98	59.98	-8.68%	14,150
Jul 9, 2026	64.31	66.80	64.18	65.68	65.68	1.02%	12,413
Jul 8, 2026	69.96	69.96	64.86	65.02	65.02	-5.71%	11,525
Jul 7, 2026	71.44	72.45	68.00	68.96	68.96	-6.16%	13,293
Jul 6, 2026	70.48	73.49	67.45	73.49	73.49	3.41%	12,639
Jul 3, 2026	70.98	71.82	69.68	71.07	71.07	4.35%	9,831
Jul 2, 2026	63.58	70.27	62.84	68.11	68.11	6.39%	20,088
Jul 1, 2026	61.10	64.67	60.51	64.02	64.02	1.52%	9,272
Jun 30, 2026	60.88	64.00	60.88	63.06	63.06	5.79%	8,767
Jun 29, 2026	59.88	61.03	58.26	59.61	59.61	-0.65%	11,546