BIT:1MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	52.05	60.55	51.90	60.00	60.00	14.20%	21,484
Jun 25, 2026	53.09	54.32	51.17	52.54	52.54	-4.14%	13,326
Jun 24, 2026	53.72	55.29	53.30	54.81	54.81	0.72%	4,486
Jun 23, 2026	51.23	56.20	49.50	54.42	54.42	5.67%	19,274
Jun 22, 2026	55.80	57.13	50.37	51.50	51.50	-6.75%	17,817
Jun 19, 2026	56.00	56.00	54.99	55.23	55.23	0.97%	11,325
Jun 18, 2026	53.99	56.80	52.98	54.70	54.70	9.38%	48,776
Jun 17, 2026	47.81	50.05	47.17	50.01	50.01	8.38%	23,888
Jun 16, 2026	45.15	46.59	44.60	46.15	46.15	4.78%	12,862
Jun 15, 2026	43.43	44.41	43.00	44.04	44.04	-0.20%	7,885
Jun 12, 2026	42.50	44.60	42.43	44.13	44.13	6.90%	12,671
Jun 11, 2026	40.22	41.64	39.80	41.28	41.28	2.51%	6,526
Jun 10, 2026	41.00	41.70	40.26	40.27	40.27	1.04%	6,712
Jun 9, 2026	41.72	41.87	39.89	39.86	39.86	-5.36%	8,853
Jun 8, 2026	41.29	42.43	40.66	42.11	42.11	-0.96%	7,645
Jun 5, 2026	43.50	44.31	42.00	42.52	42.52	-3.31%	11,963
Jun 4, 2026	41.80	44.40	41.64	43.98	43.98	7.91%	18,893
Jun 3, 2026	39.35	40.75	38.96	40.75	40.75	5.71%	6,771
Jun 2, 2026	39.64	39.89	37.70	38.55	38.55	-1.18%	7,138
Jun 1, 2026	40.44	40.83	38.14	39.01	39.01	-3.77%	9,461
May 29, 2026	40.42	41.06	40.21	40.54	40.54	2.14%	4,864
May 28, 2026	41.37	41.37	39.50	39.69	39.69	-4.47%	9,309
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