Skip to main content
logo
Moderna, Inc. (BMV:MRNA)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,120.00
-79.64 (-1.90%)
At close: Oct 30, 2026

BMV:MRNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20264,199.004,200.004,120.004,120.004,120.00-1.90%1,555
Oct 29, 20264,055.004,207.004,055.004,199.644,199.644.99%520
Oct 28, 20263,850.004,098.983,850.004,000.004,000.003.76%522
Oct 27, 20263,435.003,855.003,400.003,855.003,855.005.98%1,094
Oct 26, 20263,500.003,740.073,408.003,637.523,637.52-2.33%846
Oct 23, 20263,693.003,822.003,435.003,724.403,724.40-1.94%1,874
Oct 22, 20264,400.004,450.003,320.003,798.073,798.07-19.09%2,037
Oct 21, 20264,500.004,750.004,480.004,694.474,694.474.79%1,244
Oct 20, 20264,100.004,480.004,100.004,480.004,480.007.80%6,380
Oct 19, 20264,279.384,361.004,075.004,155.864,155.865.83%2,015
Oct 16, 20264,082.044,082.043,886.003,927.003,927.00-10.96%10,830
Oct 15, 20264,207.604,440.254,207.604,410.244,410.246.28%432
Oct 14, 20264,100.004,182.003,995.004,149.664,149.664.53%2,501
Oct 13, 20263,823.004,000.003,805.003,970.003,970.001.65%7,022
Oct 12, 20264,130.004,130.003,900.003,905.503,905.50-5.14%997
Oct 9, 20263,670.004,130.573,670.004,117.054,117.0514.37%1,127
Oct 8, 20263,525.003,600.003,452.613,599.903,599.901.51%6,424
Oct 7, 20263,350.003,546.493,350.003,546.493,546.495.17%550
Oct 6, 20263,730.003,730.003,363.003,372.103,372.10-7.44%6,579
Oct 5, 20263,445.003,700.703,430.003,643.003,643.005.86%2,160
Oct 2, 20263,420.003,457.003,350.003,441.213,441.21-1.40%4,115
Oct 1, 20263,460.003,635.003,460.003,490.003,490.000.72%578
Sep 30, 20263,495.003,495.003,350.003,465.003,465.00-5.59%10,316
Sep 29, 20263,600.003,670.003,540.013,670.003,670.003.82%270
Sep 28, 20263,489.003,575.103,450.003,535.013,535.010.56%273
Sep 25, 20263,500.003,551.003,440.003,515.153,515.152.18%385
Sep 24, 20263,280.003,440.003,274.203,440.003,440.008.18%246
Sep 23, 20263,200.003,300.003,180.003,180.003,180.000.63%1,021
Sep 22, 20263,160.003,200.003,070.213,160.003,160.006.31%6,102
Sep 21, 20262,862.003,034.002,862.002,972.552,972.5513.89%3,068
Sep 18, 20262,700.002,740.002,610.002,610.002,610.00-2.92%96
Sep 17, 20262,600.002,750.002,590.002,688.502,688.509.96%485
Sep 15, 20262,520.002,520.002,445.002,445.002,445.00-1.81%35
Sep 14, 20262,458.002,510.002,458.002,490.002,490.001.30%55
Sep 11, 20262,371.002,538.002,371.002,458.002,458.005.27%1,655
Sep 10, 20262,242.002,335.002,242.002,335.002,335.001.65%5,263
Sep 9, 20262,355.002,355.002,297.002,297.002,297.00-3.33%89
Sep 8, 20262,427.122,450.002,366.002,376.192,376.19-4.19%32,144
Sep 4, 20262,590.002,590.002,409.992,480.002,480.00-1.33%1,163
Sep 3, 20262,501.002,515.002,432.002,513.332,513.33-3.33%201
Sep 2, 20262,660.002,660.002,500.002,600.002,600.00-0.77%167
Sep 1, 20262,372.002,624.902,372.002,620.162,620.1612.70%718
Aug 31, 20262,390.002,445.002,325.002,325.002,325.00-0.68%342
Aug 28, 20262,399.992,399.992,274.172,341.002,341.00-2.57%1,469
Aug 27, 20262,460.002,460.002,360.002,402.852,402.85-4.23%664
Aug 26, 20262,550.002,620.002,479.202,508.992,508.99-7.37%752
Aug 25, 20262,420.002,719.992,420.002,708.702,708.7014.29%5,711
Aug 24, 20262,474.002,474.002,250.002,370.002,370.00-3.36%874
Aug 21, 20262,265.002,688.692,265.002,452.502,452.508.46%3,750
Aug 20, 20262,500.002,515.002,185.002,261.212,261.21-22.75%3,998