Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 820.20
-9.80 (-1.18%)
Last updated: May 22, 2026, 10:45 AM CST
BMV:MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,150 |
| 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 |