Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 950.00
+50.00 (5.56%)
At close: Mar 2, 2026
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 900.00 | 920.54 | 900.00 | 920.54 | - | 2.28% | 625 |
| Feb 27, 2026 | 899.00 | 900.00 | 898.00 | 900.00 | 900.00 | 0.90% | 654 |
| Feb 26, 2026 | 888.89 | 892.00 | 884.00 | 892.00 | 892.00 | -1.33% | 525 |
| Feb 25, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 1.57% | 59 |
| Feb 24, 2026 | 876.45 | 890.00 | 876.45 | 890.00 | 890.00 | 1.55% | 204 |
| Feb 23, 2026 | 885.00 | 888.00 | 876.45 | 876.45 | 876.45 | 3.31% | 570 |
| Feb 20, 2026 | 854.00 | 856.00 | 845.00 | 848.40 | 848.40 | -0.19% | 1,931 |
| Feb 19, 2026 | 814.00 | 870.00 | 800.00 | 850.00 | 850.00 | 4.95% | 1,566 |
| Feb 18, 2026 | 792.00 | 810.00 | 783.00 | 809.88 | 809.88 | 9.44% | 875 |
| Feb 17, 2026 | 741.23 | 741.23 | 725.58 | 740.00 | 740.00 | 1.32% | 73 |
| Feb 13, 2026 | 700.00 | 760.00 | 700.00 | 730.35 | 730.35 | 9.01% | 902 |
| Feb 12, 2026 | 677.00 | 680.00 | 660.81 | 670.00 | 670.00 | -3.89% | 254 |
| Feb 11, 2026 | 667.01 | 699.00 | 667.01 | 697.12 | 697.12 | -3.18% | 20,349 |
| Feb 10, 2026 | 725.00 | 773.00 | 720.00 | 720.00 | 720.00 | -0.41% | 901 |
| Feb 9, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 3.29% | 16 |
| Feb 6, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.89% | 29 |
| Feb 5, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -0.54% | 9 |
| Feb 4, 2026 | 740.00 | 740.00 | 727.00 | 740.00 | 740.00 | -0.54% | 111 |
| Feb 3, 2026 | 750.00 | 750.00 | 744.00 | 744.00 | 744.00 | -2.68% | 10,564 |
| Jan 30, 2026 | 778.20 | 778.20 | 764.47 | 764.47 | 764.47 | -3.23% | 28,686 |
| Jan 29, 2026 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 2.60% | 421 |
| Jan 28, 2026 | 756.00 | 772.00 | 751.00 | 770.00 | 770.00 | -1.53% | 15,502 |
| Jan 27, 2026 | 857.11 | 883.00 | 782.00 | 782.00 | 782.00 | -5.33% | 7,100 |
| Jan 26, 2026 | 827.50 | 827.50 | 811.00 | 826.00 | 826.00 | -2.59% | 859 |
| Jan 23, 2026 | 900.00 | 900.00 | 821.00 | 848.00 | 848.00 | -6.30% | 9,476 |
| Jan 22, 2026 | 878.00 | 962.10 | 877.00 | 905.00 | 905.00 | 4.75% | 19,100 |
| Jan 21, 2026 | 775.00 | 864.01 | 775.00 | 863.93 | 863.93 | 15.18% | 5,339 |
| Jan 20, 2026 | 730.00 | 754.00 | 730.00 | 750.09 | 750.09 | 3.46% | 5,155 |
| Jan 16, 2026 | 733.00 | 740.00 | 725.00 | 725.00 | 725.00 | 0.83% | 192 |
| Jan 15, 2026 | 710.00 | 719.00 | 709.99 | 719.00 | 719.00 | -1.91% | 18,384 |
| Jan 14, 2026 | 726.41 | 740.00 | 708.00 | 733.00 | 733.00 | 4.27% | 11,648 |
| Jan 13, 2026 | 630.00 | 703.00 | 630.00 | 703.00 | 703.00 | 19.76% | 29,230 |
| Jan 12, 2026 | 595.00 | 595.00 | 587.00 | 587.00 | 587.00 | -4.71% | 266 |
| Jan 9, 2026 | 614.00 | 622.00 | 614.00 | 616.00 | 616.00 | 0.33% | 1,738 |
| Jan 8, 2026 | 630.24 | 633.00 | 614.00 | 614.00 | 614.00 | -6.97% | 1,059 |
| Jan 7, 2026 | 650.25 | 660.00 | 645.00 | 660.00 | 660.00 | 2.48% | 425 |
| Jan 6, 2026 | 617.00 | 651.00 | 617.00 | 644.00 | 644.00 | 13.06% | 567 |
| Jan 5, 2026 | 566.80 | 569.59 | 566.80 | 569.59 | 569.59 | 2.63% | 568 |
| Jan 2, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 4.52% | 775 |
| Dec 31, 2025 | 545.00 | 545.00 | 530.00 | 531.00 | 531.00 | -5.18% | 326 |
| Dec 30, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 49 |
| Dec 29, 2025 | 557.90 | 560.00 | 554.50 | 560.00 | 560.00 | 0.18% | 47 |
| Dec 26, 2025 | 563.00 | 563.00 | 559.00 | 559.00 | 559.00 | -3.62% | 2,060 |
| Dec 24, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.26% | 210 |
| Dec 23, 2025 | 604.00 | 604.00 | 578.50 | 578.50 | 578.50 | -7.88% | 134 |
| Dec 22, 2025 | 615.00 | 644.00 | 615.00 | 628.00 | 628.00 | 2.94% | 1,611 |
| Dec 19, 2025 | 580.00 | 612.90 | 580.00 | 610.04 | 610.04 | 7.59% | 1,507 |
| Dec 18, 2025 | 560.00 | 577.28 | 560.00 | 566.99 | 566.99 | 3.09% | 8,116 |
| Dec 17, 2025 | 535.89 | 566.00 | 535.89 | 550.00 | 550.00 | 2.33% | 2,874 |
| Dec 16, 2025 | 524.61 | 537.49 | 524.61 | 537.49 | 537.49 | -0.52% | 1,372 |