Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 509.00
-11.54 (-2.22%)
At close: Oct 31, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 508.00 | 510.00 | 501.11 | 509.00 | - | -2.22% | 8,234 |
| Oct 30, 2025 | 453.00 | 539.00 | 452.00 | 520.54 | - | 14.78% | 62,053 |
| Oct 29, 2025 | 465.00 | 470.93 | 452.89 | 453.50 | - | -3.16% | 1,204 |
| Oct 28, 2025 | 495.00 | 495.00 | 468.30 | 468.30 | - | -4.23% | 4,023 |
| Oct 27, 2025 | 485.00 | 497.00 | 485.00 | 489.00 | - | 0.41% | 637 |
| Oct 24, 2025 | 484.00 | 491.83 | 484.00 | 487.00 | - | 1.10% | 4,679 |
| Oct 23, 2025 | 485.00 | 485.00 | 475.90 | 481.71 | - | -1.69% | 4,979 |
| Oct 22, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | - | -2.68% | 125 |
| Oct 21, 2025 | 498.00 | 503.50 | 498.00 | 503.50 | - | -1.85% | 291 |
| Oct 20, 2025 | 496.65 | 516.00 | 496.00 | 513.00 | - | 7.81% | 9,978 |
| Oct 17, 2025 | 484.50 | 484.50 | 472.40 | 475.85 | - | -5.02% | 19,338 |
| Oct 16, 2025 | 511.00 | 521.81 | 500.16 | 501.00 | - | -2.08% | 2,839 |
| Oct 15, 2025 | 488.00 | 512.03 | 488.00 | 511.64 | - | 5.46% | 665 |
| Oct 14, 2025 | 493.00 | 493.00 | 485.15 | 485.15 | - | -2.17% | 122 |
| Oct 13, 2025 | 517.62 | 517.62 | 494.60 | 495.90 | - | 1.62% | 3,383 |
| Oct 10, 2025 | 508.99 | 513.00 | 488.00 | 488.00 | - | -4.31% | 596 |
| Oct 9, 2025 | 505.00 | 511.00 | 505.00 | 510.00 | - | - | 208 |
| Oct 8, 2025 | 504.99 | 537.00 | 504.99 | 510.00 | - | 0.99% | 1,087 |
| Oct 7, 2025 | 505.00 | 505.00 | 498.00 | 504.99 | - | - | 185 |
| Oct 6, 2025 | 512.00 | 514.00 | 505.00 | 505.01 | - | -4.53% | 1,382 |
| Oct 3, 2025 | 530.00 | 530.00 | 515.80 | 529.00 | - | 1.93% | 1,583 |
| Oct 2, 2025 | 506.00 | 520.00 | 502.00 | 518.98 | - | 2.68% | 223 |
| Oct 1, 2025 | 487.00 | 518.00 | 487.00 | 505.41 | - | 6.47% | 3,845 |
| Sep 30, 2025 | 460.00 | 475.00 | 452.50 | 474.70 | - | 2.53% | 1,310 |
| Sep 29, 2025 | 449.26 | 467.64 | 449.26 | 463.00 | - | 3.81% | 5,377 |
| Sep 26, 2025 | 461.20 | 461.20 | 443.00 | 446.00 | - | -2.04% | 18,980 |
| Sep 25, 2025 | 460.00 | 467.02 | 453.00 | 455.27 | - | -3.91% | 1,744 |
| Sep 24, 2025 | 474.50 | 474.50 | 473.00 | 473.81 | - | -0.08% | 440 |
| Sep 23, 2025 | 490.00 | 490.91 | 474.19 | 474.19 | - | -3.62% | 60,439 |
| Sep 22, 2025 | 470.00 | 495.00 | 470.00 | 492.00 | - | 7.42% | 2,652 |
| Sep 19, 2025 | 471.97 | 471.97 | 457.83 | 458.00 | - | -2.76% | 216 |
| Sep 18, 2025 | 470.00 | 475.00 | 464.00 | 471.00 | - | 3.06% | 1,820 |
| Sep 17, 2025 | 448.50 | 469.00 | 440.00 | 457.00 | - | 4.35% | 10,345 |
| Sep 15, 2025 | 435.60 | 437.95 | 430.00 | 437.95 | - | 0.60% | 4,850 |
| Sep 12, 2025 | 475.00 | 475.00 | 429.00 | 435.33 | - | -8.35% | 9,834 |
| Sep 11, 2025 | 465.00 | 476.50 | 464.01 | 475.00 | - | 3.97% | 3,602 |
| Sep 10, 2025 | 460.00 | 463.00 | 456.87 | 456.87 | - | -1.00% | 1,674 |
| Sep 9, 2025 | 471.57 | 471.57 | 456.50 | 461.50 | - | 1.43% | 526 |
| Sep 8, 2025 | 455.00 | 455.19 | 445.00 | 455.00 | - | -3.60% | 831 |
| Sep 5, 2025 | 455.23 | 475.00 | 455.23 | 472.00 | - | 4.22% | 2,771 |
| Sep 4, 2025 | 438.00 | 455.00 | 438.00 | 452.89 | - | 1.30% | 12,620 |
| Sep 3, 2025 | 454.09 | 454.09 | 446.04 | 447.06 | - | -1.31% | 19,544 |
| Sep 2, 2025 | 465.00 | 465.00 | 438.50 | 453.00 | - | -4.87% | 5,655 |
| Sep 1, 2025 | 476.21 | 476.21 | 476.21 | 476.21 | - | 5.57% | 31 |
| Aug 29, 2025 | 460.00 | 460.00 | 445.50 | 451.09 | - | -0.93% | 13,647 |
| Aug 28, 2025 | 470.00 | 470.00 | 450.85 | 455.33 | - | -3.74% | 7,848 |
| Aug 27, 2025 | 469.40 | 473.23 | 455.00 | 473.00 | - | 3.92% | 5,821 |
| Aug 26, 2025 | 480.00 | 480.00 | 454.00 | 455.16 | - | -4.76% | 7,169 |
| Aug 25, 2025 | 505.00 | 505.00 | 475.00 | 477.90 | - | -5.45% | 1,009 |
| Aug 22, 2025 | 500.00 | 515.00 | 499.80 | 505.43 | - | 1.13% | 1,132 |