Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 437.95
+2.62 (0.60%)
At close: Sep 15, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 435.60 | 437.95 | 430.00 | 437.95 | 437.95 | 0.60% | 4,851 |
| Sep 12, 2025 | 475.00 | 475.00 | 429.00 | 435.33 | 435.33 | -8.35% | 9,835 |
| Sep 11, 2025 | 465.00 | 476.50 | 464.01 | 475.00 | 475.00 | 3.97% | 3,602 |
| Sep 10, 2025 | 460.00 | 463.00 | 456.87 | 456.87 | 456.87 | -1.00% | 1,674 |
| Sep 9, 2025 | 471.57 | 471.57 | 456.50 | 461.50 | 461.50 | 1.43% | 529 |
| Sep 8, 2025 | 455.00 | 455.19 | 445.00 | 455.00 | 455.00 | -3.60% | 831 |
| Sep 5, 2025 | 455.23 | 475.00 | 455.23 | 472.00 | 472.00 | 4.22% | 2,771 |
| Sep 4, 2025 | 438.00 | 455.00 | 438.00 | 452.89 | 452.89 | 1.30% | 12,625 |
| Sep 3, 2025 | 454.09 | 454.09 | 446.04 | 447.06 | 447.06 | -1.31% | 19,547 |
| Sep 2, 2025 | 465.00 | 465.00 | 438.50 | 453.00 | 453.00 | -4.87% | 5,655 |
| Sep 1, 2025 | 476.21 | 476.21 | 476.21 | 476.21 | 476.21 | 5.57% | 36 |
| Aug 29, 2025 | 460.00 | 460.00 | 445.50 | 451.09 | 451.09 | -0.93% | 13,647 |
| Aug 28, 2025 | 470.00 | 470.00 | 450.85 | 455.33 | 455.33 | -3.74% | 7,851 |
| Aug 27, 2025 | 469.40 | 473.23 | 455.00 | 473.00 | 473.00 | 3.92% | 5,821 |
| Aug 26, 2025 | 480.00 | 480.00 | 454.00 | 455.16 | 455.16 | -4.76% | 7,171 |
| Aug 25, 2025 | 505.00 | 505.00 | 475.00 | 477.90 | 477.90 | -5.45% | 1,009 |
| Aug 22, 2025 | 500.00 | 515.00 | 499.80 | 505.43 | 505.43 | 1.13% | 1,132 |
| Aug 21, 2025 | 492.45 | 499.80 | 491.00 | 499.80 | 499.80 | - | 2,771 |
| Aug 20, 2025 | 519.00 | 519.00 | 499.80 | 499.80 | 499.80 | -4.80% | 609 |
| Aug 19, 2025 | 528.00 | 528.50 | 520.00 | 525.00 | 525.00 | -0.38% | 1,200 |
| Aug 18, 2025 | 530.00 | 533.00 | 527.00 | 527.00 | 527.00 | -0.03% | 567 |
| Aug 15, 2025 | 507.00 | 532.80 | 507.00 | 527.15 | 527.15 | 4.43% | 1,657 |
| Aug 14, 2025 | 490.00 | 504.78 | 488.00 | 504.78 | 504.78 | 0.28% | 1,605 |
| Aug 13, 2025 | 495.00 | 503.95 | 495.00 | 503.36 | 503.36 | 5.97% | 549 |
| Aug 12, 2025 | 479.00 | 479.00 | 471.96 | 475.00 | 475.00 | - | 164 |
| Aug 11, 2025 | 492.00 | 492.00 | 475.00 | 475.00 | 475.00 | -2.26% | 571 |
| Aug 8, 2025 | 490.00 | 498.00 | 482.00 | 486.00 | 486.00 | -1.42% | 801 |
| Aug 7, 2025 | 494.00 | 498.00 | 491.00 | 493.00 | 493.00 | -0.20% | 449 |
| Aug 6, 2025 | 499.00 | 499.00 | 492.00 | 494.00 | 494.00 | -4.71% | 3,871 |
| Aug 5, 2025 | 520.50 | 520.50 | 515.00 | 518.40 | 518.40 | -0.50% | 722 |
| Aug 4, 2025 | 515.50 | 522.00 | 515.00 | 521.00 | 521.00 | 1.17% | 356 |
| Aug 1, 2025 | 530.99 | 530.99 | 506.00 | 515.00 | 515.00 | -7.21% | 5,060 |
| Jul 31, 2025 | 590.00 | 590.00 | 554.74 | 555.00 | 555.00 | -7.81% | 2,172 |
| Jul 30, 2025 | 615.00 | 615.19 | 602.00 | 602.00 | 602.00 | -2.13% | 891 |
| Jul 29, 2025 | 637.17 | 637.17 | 615.10 | 615.10 | 615.10 | -4.72% | 4,403 |
| Jul 28, 2025 | 635.00 | 645.60 | 635.00 | 645.60 | 645.60 | 2.01% | 380 |
| Jul 25, 2025 | 628.00 | 637.58 | 624.01 | 632.89 | 632.89 | 0.14% | 1,603 |
| Jul 24, 2025 | 650.00 | 650.00 | 628.00 | 632.00 | 632.00 | -2.77% | 1,548 |
| Jul 23, 2025 | 609.00 | 655.00 | 609.00 | 650.00 | 650.00 | 6.82% | 289 |
| Jul 22, 2025 | 600.00 | 608.50 | 600.00 | 608.50 | 608.50 | 4.83% | 70 |
| Jul 21, 2025 | 590.00 | 590.00 | 580.45 | 580.45 | 580.45 | -0.95% | 252 |
| Jul 18, 2025 | 595.00 | 595.00 | 586.00 | 586.00 | 586.00 | -3.46% | 85 |
| Jul 17, 2025 | 604.00 | 610.00 | 604.00 | 607.00 | 607.00 | 1.17% | 42 |
| Jul 16, 2025 | 599.71 | 605.00 | 599.71 | 600.00 | 600.00 | 1.14% | 140 |
| Jul 15, 2025 | 601.00 | 601.23 | 593.21 | 593.21 | 593.21 | -4.30% | 145 |
| Jul 14, 2025 | 617.00 | 620.00 | 615.00 | 619.85 | 619.85 | -1.58% | 225 |
| Jul 11, 2025 | 634.00 | 635.00 | 627.00 | 629.77 | 629.77 | -1.29% | 574 |
| Jul 10, 2025 | 616.01 | 638.00 | 616.01 | 638.00 | 638.00 | 6.87% | 2,226 |
| Jul 9, 2025 | 608.00 | 610.00 | 597.00 | 597.00 | 597.00 | -1.81% | 95 |
| Jul 8, 2025 | 583.00 | 630.00 | 583.00 | 608.00 | 608.00 | 8.16% | 1,405 |