Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 1,294.00
+53.31 (4.30%)
At close: Jul 1, 2026
BMV:MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,270.00 | 1,270.00 | 1,240.69 | 1,240.69 | 1,240.69 | 2.75% | 3,432 |
| Jun 29, 2026 | 1,192.67 | 1,207.50 | 1,192.00 | 1,207.50 | 1,207.50 | 3.76% | 426 |
| Jun 26, 2026 | 1,148.00 | 1,180.00 | 1,142.41 | 1,163.75 | 1,163.75 | 11.36% | 2,102 |
| Jun 25, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,045.00 | 1,045.00 | -2.79% | 52 |
| Jun 24, 2026 | 1,074.00 | 1,083.10 | 1,074.00 | 1,075.00 | 1,075.00 | -1.58% | 1,166 |
| Jun 23, 2026 | 1,010.00 | 1,100.01 | 1,010.00 | 1,092.24 | 1,092.24 | 5.53% | 3,350 |
| Jun 22, 2026 | 1,115.00 | 1,115.00 | 1,035.00 | 1,035.00 | 1,035.00 | -7.37% | 139 |
| Jun 18, 2026 | 1,140.00 | 1,172.00 | 1,070.00 | 1,117.30 | 1,117.30 | 3.93% | 1,722 |
| Jun 17, 2026 | 1,018.99 | 1,080.00 | 1,018.99 | 1,075.05 | 1,075.05 | 12.64% | 2,954 |
| Jun 16, 2026 | 910.00 | 989.00 | 910.00 | 954.38 | 954.38 | 7.84% | 3,166 |
| Jun 15, 2026 | 880.00 | 885.00 | 873.90 | 885.00 | 885.00 | 3.51% | 246 |
| Jun 12, 2026 | 870.00 | 873.00 | 855.00 | 855.00 | 855.00 | 2.70% | 97 |
| Jun 11, 2026 | 832.54 | 832.54 | 832.54 | 832.54 | 832.54 | 2.78% | 204 |
| Jun 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -2.64% | 30 |
| Jun 9, 2026 | 810.00 | 832.00 | 805.00 | 832.00 | 832.00 | 1.59% | 1,672 |
| Jun 8, 2026 | 830.00 | 841.00 | 819.00 | 819.00 | 819.00 | -1.18% | 829 |
| Jun 5, 2026 | 855.00 | 855.00 | 828.79 | 828.79 | 828.79 | -7.40% | 219 |
| Jun 4, 2026 | 859.00 | 895.00 | 859.00 | 895.00 | 895.00 | 4.26% | 1,630 |
| Jun 3, 2026 | 815.00 | 859.00 | 800.49 | 858.42 | 858.42 | 8.17% | 1,326 |
| Jun 2, 2026 | 763.00 | 793.59 | 760.00 | 793.59 | 793.59 | -1.42% | 1,039 |
| Jun 1, 2026 | 781.00 | 810.00 | 770.01 | 805.00 | 805.00 | -4.62% | 404 |
| May 29, 2026 | 822.00 | 851.00 | 822.00 | 844.00 | 844.00 | 2.80% | 335 |
| May 28, 2026 | 800.00 | 821.00 | 800.00 | 821.00 | 821.00 | -1.08% | 659 |
| May 27, 2026 | 850.00 | 850.00 | 829.99 | 829.99 | 829.99 | 1.22% | 170 |
| May 26, 2026 | 815.40 | 835.00 | 815.40 | 820.00 | 820.00 | 2.37% | 117 |
| May 25, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | -2.34% | 30 |
| May 22, 2026 | 830.00 | 830.00 | 813.99 | 820.20 | 820.20 | -1.18% | 299 |
| May 21, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.24% | 60 |
| May 20, 2026 | 830.00 | 832.00 | 830.00 | 832.00 | 832.00 | 4.61% | 49 |
| May 19, 2026 | 815.00 | 815.00 | 795.30 | 795.30 | 795.30 | -5.32% | 451 |
| May 18, 2026 | 837.00 | 840.00 | 818.01 | 840.00 | 840.00 | 0.48% | 123 |
| May 15, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -3.35% | 41 |
| May 14, 2026 | 845.00 | 872.74 | 845.00 | 865.00 | 865.00 | -0.35% | 312 |
| May 13, 2026 | 877.00 | 881.50 | 860.76 | 868.00 | 868.00 | -4.80% | 461 |
| May 12, 2026 | 931.50 | 931.50 | 910.01 | 911.76 | 911.76 | 1.31% | 317 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -3.16% | 670 |
| May 8, 2026 | 861.00 | 992.00 | 861.00 | 929.38 | 929.38 | 11.44% | 4,500 |
| May 7, 2026 | 834.00 | 840.00 | 830.00 | 834.00 | 834.00 | 2.33% | 80 |
| May 6, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.93% | 15 |
| May 5, 2026 | 835.00 | 835.00 | 799.54 | 799.54 | 799.54 | -4.25% | 391 |
| May 4, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 4.37% | 521 |
| Apr 30, 2026 | 835.00 | 835.00 | 800.00 | 800.01 | 800.01 | -1.23% | 175 |
| Apr 29, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.49% | 33 |
| Apr 28, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -4.80% | 40 |
| Apr 27, 2026 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -3.64% | 5,069 |
| Apr 24, 2026 | 895.67 | 895.67 | 887.28 | 887.28 | 887.28 | -5.61% | 25,111 |
| Apr 23, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -3.54% | 174 |
| Apr 22, 2026 | 950.80 | 982.49 | 950.80 | 974.51 | 974.51 | 2.18% | 30,167 |
| Apr 21, 2026 | 935.00 | 953.70 | 935.00 | 953.70 | 953.70 | 1.37% | 47 |
| Apr 20, 2026 | 939.00 | 947.97 | 939.00 | 940.85 | 940.85 | 0.09% | 205 |