BIT:1MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.42	42.12	40.18	41.55	41.55	1.34%	6,284
May 26, 2026	40.54	41.74	39.77	41.00	41.00	0.35%	10,356
May 25, 2026	41.00	41.19	40.74	40.85	40.85	0.36%	1,568
May 22, 2026	41.02	41.60	40.63	40.71	40.71	0.78%	2,778
May 21, 2026	41.35	41.60	40.24	40.39	40.39	-2.00%	5,957
May 20, 2026	39.52	41.34	39.10	41.22	41.22	2.87%	13,557
May 19, 2026	41.40	41.67	39.50	40.07	40.07	-3.25%	11,086
May 18, 2026	41.83	43.20	41.47	41.41	41.41	-0.20%	11,751
May 15, 2026	42.79	42.80	41.29	41.50	41.50	-3.31%	14,107
May 14, 2026	43.39	43.40	41.90	42.92	42.92	-0.91%	10,702
May 13, 2026	45.80	46.00	43.00	43.31	43.31	-5.17%	14,795
May 12, 2026	45.06	47.16	43.45	45.67	45.67	-2.30%	37,778
May 11, 2026	48.90	50.91	46.75	46.75	46.75	0.75%	106,554
May 8, 2026	41.91	48.01	41.57	46.40	46.40	12.27%	32,166
May 7, 2026	41.80	45.87	41.30	41.33	41.33	0.24%	26,864
May 6, 2026	39.93	41.27	39.70	41.23	41.23	3.54%	4,147
May 5, 2026	40.87	40.97	39.60	39.82	39.82	-2.09%	4,557
May 4, 2026	38.86	40.77	38.50	40.67	40.67	0.97%	11,332
Apr 30, 2026	38.91	40.92	38.80	40.28	40.28	3.01%	4,074
Apr 29, 2026	40.43	40.58	38.20	39.10	39.10	-4.28%	8,864
Apr 28, 2026	41.56	41.86	40.50	40.85	40.85	-2.04%	5,500
Apr 27, 2026	43.46	43.46	41.57	41.70	41.70	-4.45%	6,319
Apr 24, 2026	45.45	45.79	43.52	43.64	43.64	-6.54%	10,478
Apr 23, 2026	47.13	47.90	46.42	46.70	46.70	-0.91%	1,800
Apr 22, 2026	46.19	47.34	46.19	47.13	47.13	1.67%	3,482
Apr 21, 2026	46.50	47.70	44.14	46.35	46.35	1.19%	16,115
Apr 20, 2026	45.21	47.00	44.86	45.81	45.81	-1.27%	4,640
Apr 17, 2026	46.50	47.10	45.50	46.40	46.40	2.42%	5,278
Apr 16, 2026	46.13	46.24	45.04	45.30	45.30	0.14%	5,316
Apr 15, 2026	44.80	46.31	44.60	45.24	45.24	1.53%	9,630
Apr 14, 2026	43.22	45.18	42.57	44.56	44.56	1.97%	14,190
Apr 13, 2026	43.39	45.10	42.94	43.70	43.70	-1.76%	4,581
Apr 10, 2026	44.08	44.45	42.75	44.48	44.48	1.61%	1,541
Apr 9, 2026	44.51	44.60	43.40	43.78	43.78	-0.83%	2,777
Apr 8, 2026	44.45	44.68	43.36	44.14	44.14	5.84%	7,453
Apr 7, 2026	41.93	42.35	41.20	41.71	41.71	-2.20%	8,124
Apr 2, 2026	42.83	43.50	41.95	42.65	42.65	-2.38%	13,709
Apr 1, 2026	44.18	45.18	43.07	43.69	43.69	2.28%	10,307
Mar 31, 2026	42.50	43.35	42.20	42.71	42.71	0.58%	10,765
Mar 30, 2026	43.20	43.40	41.92	42.47	42.47	-3.21%	3,034
Mar 27, 2026	46.30	46.30	43.56	43.88	43.88	-4.95%	6,538
Mar 26, 2026	46.24	47.13	45.29	46.16	46.16	-0.38%	9,677
Mar 25, 2026	44.35	46.50	44.35	46.34	46.34	2.73%	6,843
Mar 24, 2026	44.21	45.44	43.54	45.11	45.11	3.14%	4,501
Mar 23, 2026	42.99	45.14	42.99	43.73	43.73	-2.24%	8,607
Mar 20, 2026	45.35	45.61	44.62	44.73	44.73	-1.12%	4,462
Mar 19, 2026	45.11	45.70	44.48	45.24	45.24	-1.02%	3,757
Mar 18, 2026	47.21	47.41	44.50	45.70	45.70	-1.76%	4,675
Mar 17, 2026	45.78	48.89	45.66	46.52	46.52	1.85%	6,435
Mar 16, 2026	45.40	46.78	45.00	45.68	45.68	0.61%	7,182