Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 1,010.00
+78.00 (8.37%)
At close: Aug 7, 2026
BMV:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,380.00 | 1,451.38 | 1,380.00 | 1,425.33 | 1,425.33 | 2.95% | 5,650 |
| Jul 2, 2026 | 1,327.00 | 1,400.00 | 1,327.00 | 1,384.44 | 1,384.44 | 6.99% | 4,091 |
| Jul 1, 2026 | 1,241.00 | 1,294.00 | 1,225.00 | 1,294.00 | 1,294.00 | 4.30% | 504 |
| 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 |