Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 814.00
-41.00 (-4.80%)
At close: Apr 28, 2026
BMV:MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 954.00 | 956.87 | 945.00 | 950.00 | 950.00 | 3.69% | 117 |
| Mar 24, 2026 | 930.00 | 930.00 | 916.15 | 916.15 | 916.15 | -1.84% | 569 |
| Mar 23, 2026 | 933.33 | 933.33 | 933.33 | 933.33 | 933.33 | 2.00% | 19 |
| Mar 20, 2026 | 939.00 | 939.00 | 915.00 | 915.00 | 915.00 | -2.56% | 70 |
| Mar 18, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -4.38% | 121 |
| Mar 17, 2026 | 982.00 | 999.00 | 982.00 | 982.01 | 982.01 | 4.78% | 4,149 |
| Mar 13, 2026 | 937.23 | 937.23 | 937.23 | 937.23 | 937.23 | -3.23% | 20,045 |
| Mar 12, 2026 | 970.00 | 970.00 | 968.55 | 968.55 | 968.55 | -0.15% | 1,693 |
| Mar 11, 2026 | 993.21 | 1,010.00 | 970.00 | 970.00 | 970.00 | -0.58% | 10,135 |
| Mar 10, 2026 | 948.00 | 975.65 | 948.00 | 975.65 | 975.65 | -0.56% | 1,761 |
| Mar 9, 2026 | 967.00 | 993.00 | 934.00 | 981.18 | 981.18 | 5.05% | 47,307 |
| Mar 6, 2026 | 912.00 | 935.00 | 895.00 | 934.00 | 934.00 | 0.43% | 21,485 |
| Mar 5, 2026 | 1,025.00 | 1,025.00 | 930.00 | 930.00 | 930.00 | -9.62% | 20,766 |
| Mar 4, 2026 | 930.01 | 1,045.00 | 910.00 | 1,028.99 | 1,028.99 | 16.93% | 3,038 |
| Mar 3, 2026 | 900.00 | 900.00 | 865.00 | 880.00 | 880.00 | -7.37% | 15,456 |
| Mar 2, 2026 | 900.00 | 950.00 | 900.00 | 950.00 | 950.00 | 5.56% | 751 |
| Feb 27, 2026 | 899.00 | 900.00 | 898.00 | 900.00 | 900.00 | 0.90% | 654 |
| Feb 26, 2026 | 888.89 | 892.00 | 884.00 | 892.00 | 892.00 | -1.33% | 525 |
| Feb 25, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 1.57% | 59 |
| Feb 24, 2026 | 876.45 | 890.00 | 876.45 | 890.00 | 890.00 | 1.55% | 204 |
| Feb 23, 2026 | 885.00 | 888.00 | 876.45 | 876.45 | 876.45 | 3.31% | 570 |
| Feb 20, 2026 | 854.00 | 856.00 | 845.00 | 848.40 | 848.40 | -0.19% | 1,931 |
| Feb 19, 2026 | 814.00 | 870.00 | 800.00 | 850.00 | 850.00 | 4.95% | 1,566 |
| Feb 18, 2026 | 792.00 | 810.00 | 783.00 | 809.88 | 809.88 | 9.44% | 875 |
| Feb 17, 2026 | 741.23 | 741.23 | 725.58 | 740.00 | 740.00 | 1.32% | 73 |
| Feb 13, 2026 | 700.00 | 760.00 | 700.00 | 730.35 | 730.35 | 9.01% | 902 |
| Feb 12, 2026 | 677.00 | 680.00 | 660.81 | 670.00 | 670.00 | -3.89% | 254 |
| Feb 11, 2026 | 667.01 | 699.00 | 667.01 | 697.12 | 697.12 | -3.18% | 20,349 |
| Feb 10, 2026 | 725.00 | 773.00 | 720.00 | 720.00 | 720.00 | -0.41% | 901 |
| Feb 9, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 3.29% | 16 |