Moderna, Inc. (BMV:MRNA)
Mexico · Delayed Price · Currency is MXN 3,599.90
+53.41 (1.51%)
At close: Oct 8, 2026
BMV:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,670.00 | 4,130.57 | 3,670.00 | 4,130.57 | 4,130.57 | 14.74% | 1,127 |
| Oct 8, 2026 | 3,525.00 | 3,600.00 | 3,452.61 | 3,599.90 | 3,599.90 | 1.51% | 6,424 |
| Oct 7, 2026 | 3,350.00 | 3,546.49 | 3,350.00 | 3,546.49 | 3,546.49 | 5.17% | 550 |
| Oct 6, 2026 | 3,730.00 | 3,730.00 | 3,363.00 | 3,372.10 | 3,372.10 | -7.44% | 6,579 |
| Oct 5, 2026 | 3,445.00 | 3,700.70 | 3,430.00 | 3,643.00 | 3,643.00 | 5.86% | 2,160 |
| Oct 2, 2026 | 3,420.00 | 3,457.00 | 3,350.00 | 3,441.21 | 3,441.21 | -1.40% | 4,115 |
| Oct 1, 2026 | 3,460.00 | 3,635.00 | 3,460.00 | 3,490.00 | 3,490.00 | 0.72% | 578 |
| Sep 30, 2026 | 3,495.00 | 3,495.00 | 3,350.00 | 3,465.00 | 3,465.00 | -5.59% | 10,316 |
| Sep 29, 2026 | 3,600.00 | 3,670.00 | 3,540.01 | 3,670.00 | 3,670.00 | 3.82% | 270 |
| Sep 28, 2026 | 3,489.00 | 3,575.10 | 3,450.00 | 3,535.01 | 3,535.01 | 0.56% | 273 |
| Sep 25, 2026 | 3,500.00 | 3,551.00 | 3,440.00 | 3,515.15 | 3,515.15 | 2.18% | 385 |
| Sep 24, 2026 | 3,280.00 | 3,440.00 | 3,274.20 | 3,440.00 | 3,440.00 | 8.18% | 246 |
| Sep 23, 2026 | 3,200.00 | 3,300.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.63% | 1,021 |
| Sep 22, 2026 | 3,160.00 | 3,200.00 | 3,070.21 | 3,160.00 | 3,160.00 | 6.31% | 6,102 |
| Sep 21, 2026 | 2,862.00 | 3,034.00 | 2,862.00 | 2,972.55 | 2,972.55 | 13.89% | 3,068 |
| 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 |