BIT:1MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	47.08	47.77	45.40	45.40	45.40	-3.49%	6,727
Mar 12, 2026	48.53	48.53	46.35	47.04	47.04	-4.55%	14,600
Mar 11, 2026	47.22	49.84	47.01	49.28	49.28	5.28%	14,574
Mar 10, 2026	47.70	49.16	45.52	46.81	46.81	2.07%	20,245
Mar 9, 2026	44.34	48.86	43.92	45.86	45.86	7.11%	27,863
Mar 6, 2026	46.55	46.81	42.75	42.82	42.82	-11.05%	18,916
Mar 5, 2026	49.41	50.50	48.14	48.14	48.14	3.00%	24,181
Mar 4, 2026	44.60	48.63	44.55	46.74	46.74	10.32%	34,561
Mar 3, 2026	45.04	45.04	41.58	42.37	42.37	-7.02%	35,949
Mar 2, 2026	44.06	45.60	43.45	45.57	45.57	4.12%	45,098
Feb 27, 2026	43.53	44.41	43.00	43.76	43.76	-0.40%	7,269
Feb 26, 2026	43.52	44.56	42.96	43.94	43.94	-0.90%	17,828
Feb 25, 2026	42.81	45.66	42.21	44.34	44.34	2.39%	29,152
Feb 24, 2026	42.83	44.17	42.06	43.30	43.30	-0.76%	14,669
Feb 23, 2026	41.78	45.67	41.42	43.63	43.63	4.83%	46,639