Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 515.00
-40.00 (-7.21%)
At close: Aug 1, 2025, 2:00 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 515.50 | 522.00 | 515.00 | 521.00 | - | 1.17% | 342 |
| Aug 1, 2025 | 530.99 | 530.99 | 506.00 | 515.00 | - | -7.21% | 5,060 |
| Jul 31, 2025 | 590.00 | 590.00 | 554.74 | 555.00 | - | -7.81% | 2,171 |
| Jul 30, 2025 | 615.00 | 615.19 | 602.00 | 602.00 | - | -2.13% | 890 |
| Jul 29, 2025 | 637.17 | 637.17 | 615.10 | 615.10 | - | -4.72% | 4,403 |
| Jul 28, 2025 | 635.00 | 645.60 | 635.00 | 645.60 | - | 2.01% | 379 |
| Jul 25, 2025 | 628.00 | 637.58 | 624.01 | 632.89 | - | 0.14% | 1,599 |
| Jul 24, 2025 | 650.00 | 650.00 | 628.00 | 632.00 | - | -2.77% | 1,548 |
| Jul 23, 2025 | 609.00 | 655.00 | 609.00 | 650.00 | - | 6.82% | 289 |
| Jul 22, 2025 | 600.00 | 608.50 | 600.00 | 608.50 | - | 4.83% | 63 |
| Jul 21, 2025 | 590.00 | 590.00 | 580.45 | 580.45 | - | -0.95% | 250 |
| Jul 18, 2025 | 595.00 | 595.00 | 586.00 | 586.00 | - | -3.46% | 85 |
| Jul 17, 2025 | 604.00 | 610.00 | 604.00 | 607.00 | - | 1.17% | 41 |
| Jul 16, 2025 | 599.71 | 605.00 | 599.71 | 600.00 | - | 1.14% | 118 |
| Jul 15, 2025 | 601.00 | 601.23 | 593.21 | 593.21 | - | -4.30% | 145 |
| Jul 14, 2025 | 617.00 | 620.00 | 615.00 | 619.85 | - | -1.58% | 221 |
| Jul 11, 2025 | 634.00 | 635.00 | 627.00 | 629.77 | - | -1.29% | 573 |
| Jul 10, 2025 | 616.01 | 638.00 | 616.01 | 638.00 | - | 6.87% | 2,225 |
| Jul 9, 2025 | 608.00 | 610.00 | 597.00 | 597.00 | - | -1.81% | 95 |
| Jul 8, 2025 | 583.00 | 630.00 | 583.00 | 608.00 | - | 8.16% | 1,402 |
| Jul 7, 2025 | 560.00 | 565.00 | 560.00 | 562.12 | - | 0.38% | 15,981 |
| Jul 4, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | -2.26% | 45 |
| Jul 3, 2025 | 576.82 | 576.82 | 565.00 | 572.92 | - | -0.19% | 620 |
| Jul 2, 2025 | 549.30 | 574.00 | 549.30 | 574.00 | - | 5.74% | 1,426 |
| Jul 1, 2025 | 519.82 | 551.00 | 519.82 | 542.82 | - | 3.99% | 1,087 |
| Jun 30, 2025 | 525.00 | 540.00 | 522.00 | 522.00 | - | 2.76% | 615 |
| Jun 27, 2025 | 522.00 | 522.00 | 508.00 | 508.00 | - | -2.31% | 1,872 |
| Jun 26, 2025 | 515.02 | 530.50 | 515.00 | 520.00 | - | 4.73% | 1,557 |
| Jun 25, 2025 | 498.00 | 498.00 | 496.50 | 496.50 | - | -2.94% | 44 |
| Jun 24, 2025 | 511.53 | 511.53 | 511.53 | 511.53 | - | 4.06% | 28 |
| Jun 23, 2025 | 490.00 | 496.00 | 490.00 | 491.58 | - | -0.80% | 1,090 |
| Jun 20, 2025 | 490.00 | 495.55 | 490.00 | 495.55 | - | 2.60% | 90 |
| Jun 19, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | - | - | - |
| Jun 18, 2025 | 488.00 | 488.00 | 483.00 | 483.00 | - | -0.45% | 913 |
| Jun 17, 2025 | 492.00 | 496.50 | 485.00 | 485.16 | - | -1.24% | 9,611 |
| Jun 16, 2025 | 524.77 | 524.77 | 485.00 | 491.23 | - | -1.75% | 6,541 |
| Jun 13, 2025 | 516.00 | 516.00 | 500.00 | 500.00 | - | -5.30% | 1,069 |
| Jun 12, 2025 | 537.58 | 537.58 | 512.00 | 528.00 | - | -2.17% | 126 |
| Jun 11, 2025 | 529.00 | 539.70 | 529.00 | 539.70 | - | 2.02% | 42 |
| Jun 10, 2025 | 523.00 | 530.00 | 523.00 | 529.00 | - | -3.64% | 421 |
| Jun 9, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | - | 5.19% | 34 |
| Jun 6, 2025 | 525.10 | 525.10 | 521.90 | 521.93 | - | 2.44% | 298 |
| Jun 5, 2025 | 521.00 | 521.00 | 509.50 | 509.50 | - | -2.72% | 67 |
| Jun 4, 2025 | 532.00 | 532.00 | 523.76 | 523.76 | - | -1.55% | 292 |
| Jun 3, 2025 | 515.00 | 542.00 | 515.00 | 532.00 | - | 4.31% | 408 |
| Jun 2, 2025 | 519.00 | 530.00 | 510.00 | 510.00 | - | -0.97% | 1,730 |
| May 30, 2025 | 515.50 | 515.50 | 515.00 | 515.00 | - | -0.96% | 114 |
| May 29, 2025 | 510.00 | 525.00 | 510.00 | 519.99 | - | 3.01% | 450 |
| May 28, 2025 | 510.00 | 512.00 | 504.80 | 504.80 | - | -2.17% | 258 |
| May 27, 2025 | 513.50 | 527.00 | 513.20 | 516.00 | - | 2.79% | 10,904 |