Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 2,610.00
-78.50 (-2.92%)
At close: Sep 18, 2026
BMV:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,700.00 | 2,740.00 | 2,610.00 | 2,610.00 | 2,610.00 | -2.92% | 96 |
| Sep 17, 2026 | 2,600.00 | 2,750.00 | 2,590.00 | 2,688.50 | 2,688.50 | 9.96% | 485 |
| Sep 15, 2026 | 2,520.00 | 2,520.00 | 2,445.00 | 2,445.00 | 2,445.00 | -1.81% | 35 |
| Sep 14, 2026 | 2,458.00 | 2,510.00 | 2,458.00 | 2,490.00 | 2,490.00 | 1.30% | 55 |
| Sep 11, 2026 | 2,371.00 | 2,538.00 | 2,371.00 | 2,458.00 | 2,458.00 | 5.27% | 1,655 |
| Sep 10, 2026 | 2,242.00 | 2,335.00 | 2,242.00 | 2,335.00 | 2,335.00 | 1.65% | 5,263 |
| Sep 9, 2026 | 2,355.00 | 2,355.00 | 2,297.00 | 2,297.00 | 2,297.00 | -3.33% | 89 |
| Sep 8, 2026 | 2,427.12 | 2,450.00 | 2,366.00 | 2,376.19 | 2,376.19 | -4.19% | 32,144 |
| Sep 4, 2026 | 2,590.00 | 2,590.00 | 2,409.99 | 2,480.00 | 2,480.00 | -1.33% | 1,163 |
| Sep 3, 2026 | 2,501.00 | 2,515.00 | 2,432.00 | 2,513.33 | 2,513.33 | -3.33% | 201 |
| Sep 2, 2026 | 2,660.00 | 2,660.00 | 2,500.00 | 2,600.00 | 2,600.00 | -0.77% | 167 |
| Sep 1, 2026 | 2,372.00 | 2,624.90 | 2,372.00 | 2,620.16 | 2,620.16 | 12.70% | 718 |
| Aug 31, 2026 | 2,390.00 | 2,445.00 | 2,325.00 | 2,325.00 | 2,325.00 | -0.68% | 342 |
| Aug 28, 2026 | 2,399.99 | 2,399.99 | 2,274.17 | 2,341.00 | 2,341.00 | -2.57% | 1,469 |
| Aug 27, 2026 | 2,460.00 | 2,460.00 | 2,360.00 | 2,402.85 | 2,402.85 | -4.23% | 664 |
| Aug 26, 2026 | 2,550.00 | 2,620.00 | 2,479.20 | 2,508.99 | 2,508.99 | -7.37% | 752 |
| Aug 25, 2026 | 2,420.00 | 2,719.99 | 2,420.00 | 2,708.70 | 2,708.70 | 14.29% | 5,711 |
| Aug 24, 2026 | 2,474.00 | 2,474.00 | 2,250.00 | 2,370.00 | 2,370.00 | -3.36% | 874 |
| Aug 21, 2026 | 2,265.00 | 2,688.69 | 2,265.00 | 2,452.50 | 2,452.50 | 8.46% | 3,750 |
| Aug 20, 2026 | 2,500.00 | 2,515.00 | 2,185.00 | 2,261.21 | 2,261.21 | -22.75% | 3,998 |
| Aug 19, 2026 | 1,505.00 | 2,975.59 | 1,505.00 | 2,927.17 | 2,927.17 | 171.54% | 10,102 |
| Aug 18, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.65% | 42 |
| Aug 17, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 10 |
| Aug 14, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 0.46% | 147 |
| Aug 13, 2026 | 1,086.00 | 1,099.99 | 1,080.00 | 1,080.00 | 1,080.00 | -0.61% | 495 |
| Aug 12, 2026 | 1,052.43 | 1,096.00 | 1,052.43 | 1,086.67 | 1,086.67 | 5.50% | 869 |
| Aug 11, 2026 | 1,031.50 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.88% | 220 |
| Aug 10, 2026 | 1,024.00 | 1,024.00 | 1,019.50 | 1,020.99 | 1,020.99 | 1.09% | 117 |
| Aug 7, 2026 | 960.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 8.37% | 2,116 |
| Aug 6, 2026 | 1,012.00 | 1,012.00 | 932.00 | 932.00 | 932.00 | -3.31% | 2,061 |
| Aug 5, 2026 | 1,011.00 | 1,011.00 | 963.87 | 963.87 | 963.87 | -0.32% | 146 |
| Aug 3, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 0.21% | 14 |
| Jul 31, 2026 | 969.00 | 972.00 | 965.00 | 965.00 | 965.00 | -3.41% | 330 |
| Jul 30, 2026 | 956.00 | 999.99 | 956.00 | 999.08 | 999.08 | 4.53% | 898 |
| Jul 29, 2026 | 955.81 | 955.81 | 955.81 | 955.81 | 955.81 | 1.68% | 17 |
| Jul 28, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -3.09% | 11 |
| Jul 27, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2.43% | 6 |
| Jul 24, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | -4.82% | 179 |
| Jul 23, 2026 | 1,001.01 | 1,001.01 | 995.00 | 995.00 | 995.00 | -2.45% | 278 |
| Jul 22, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.98% | 55 |
| Jul 21, 2026 | 1,040.57 | 1,040.57 | 1,040.57 | 1,040.57 | 1,040.57 | -2.75% | 205 |
| Jul 20, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 33 |
| Jul 16, 2026 | 1,145.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.49% | 150 |
| Jul 15, 2026 | 1,160.50 | 1,189.00 | 1,160.00 | 1,189.00 | 1,189.00 | 1.02% | 381 |
| Jul 14, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1.20% | 73 |
| Jul 13, 2026 | 1,195.00 | 1,207.00 | 1,160.00 | 1,163.00 | 1,163.00 | -2.23% | 1,997 |
| Jul 10, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,189.56 | 1,189.56 | -10.02% | 924 |
| Jul 9, 2026 | 1,300.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 2.09% | 225 |
| Jul 8, 2026 | 1,340.00 | 1,340.00 | 1,294.00 | 1,294.97 | 1,294.97 | -7.31% | 1,321 |
| Jul 7, 2026 | 1,389.00 | 1,400.00 | 1,389.00 | 1,397.14 | 1,397.14 | -1.98% | 493 |