Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 832.54
+22.54 (2.78%)
Last updated: Jun 11, 2026, 9:26 AM CST
BMV:MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 908.25 | 956.33 | 908.25 | 940.04 | 940.04 | -0.63% | 120 |
| Apr 16, 2026 | 930.00 | 946.00 | 930.00 | 946.00 | 946.00 | 0.32% | 169 |
| Apr 15, 2026 | 940.00 | 942.99 | 940.00 | 942.99 | 942.99 | 4.54% | 122 |
| Apr 14, 2026 | 890.79 | 902.00 | 890.79 | 902.00 | 902.00 | 2.28% | 1,123 |
| Apr 13, 2026 | 900.00 | 900.00 | 881.87 | 881.87 | 881.87 | -2.01% | 160 |
| Apr 10, 2026 | 909.79 | 914.23 | 900.00 | 900.00 | 900.00 | 1.37% | 135 |
| Apr 9, 2026 | 890.00 | 890.00 | 887.88 | 887.88 | 887.88 | 0.67% | 757 |
| Apr 7, 2026 | 855.00 | 882.00 | 854.00 | 882.00 | 882.00 | 1.97% | 277 |
| Apr 6, 2026 | 864.40 | 865.00 | 864.40 | 865.00 | 865.00 | -3.35% | 277 |
| Mar 31, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 3.95% | 90 |
| Mar 30, 2026 | 865.00 | 865.00 | 861.00 | 861.00 | 861.00 | -4.41% | 29 |
| Mar 27, 2026 | 917.23 | 920.00 | 897.90 | 900.74 | 900.74 | -5.19% | 496 |
| Mar 26, 2026 | 952.00 | 952.00 | 950.00 | 950.00 | 950.00 | - | 10,030 |