Moderna, Inc. (KASE:MRNA_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 199.50
+13.13 (7.05%)
At close: Sep 25, 2026
KASE:MRNA_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 197.01 | 199.50 | 196.42 | 199.50 | 199.50 | 7.05% | 67 |
| Sep 24, 2026 | 177.38 | 188.54 | 176.59 | 186.37 | 186.37 | 0.80% | 796 |
| Sep 23, 2026 | 183.23 | 190.80 | 181.13 | 184.89 | 184.89 | -0.06% | 1,211 |
| Sep 22, 2026 | 167.81 | 185.00 | 167.81 | 185.00 | 185.00 | 10.24% | 188 |
| Sep 21, 2026 | 158.45 | 169.46 | 156.34 | 167.81 | 167.81 | 5.89% | 699 |
| Sep 18, 2026 | 159.12 | 164.00 | 157.00 | 158.47 | 158.47 | -0.89% | 89 |
| Sep 17, 2026 | 148.99 | 159.90 | 148.99 | 159.90 | 159.90 | 9.07% | 15 |
| Sep 16, 2026 | 144.19 | 146.60 | 143.63 | 146.60 | 146.60 | 1.17% | 267 |
| Sep 15, 2026 | 145.44 | 148.07 | 142.47 | 144.90 | 144.90 | -1.70% | 835 |
| Sep 14, 2026 | 142.08 | 147.41 | 140.00 | 147.41 | 147.41 | 1.42% | 599 |
| Sep 11, 2026 | 135.90 | 145.35 | 135.90 | 145.35 | 145.35 | 8.61% | 41 |
| Sep 10, 2026 | 136.73 | 140.00 | 132.00 | 133.83 | 133.83 | -2.61% | 157 |
| Sep 9, 2026 | 141.20 | 141.20 | 137.00 | 137.42 | 137.42 | -4.93% | 54 |
| Sep 8, 2026 | 141.21 | 144.55 | 141.21 | 144.55 | 144.55 | -0.39% | 2 |
| Sep 4, 2026 | 149.55 | 157.41 | 142.28 | 145.12 | 145.12 | 1.48% | 488 |
| Sep 3, 2026 | 146.79 | 150.00 | 143.00 | 143.00 | 143.00 | -3.66% | 429 |
| Sep 2, 2026 | 152.45 | 155.34 | 148.00 | 148.44 | 148.44 | -0.53% | 1,062 |
| Sep 1, 2026 | 140.00 | 150.00 | 137.02 | 149.23 | 149.23 | 4.91% | 1,488 |
| Aug 31, 2026 | 131.13 | 144.00 | 131.13 | 142.25 | 142.25 | 3.55% | 322 |
| Aug 28, 2026 | 140.94 | 144.80 | 133.33 | 137.37 | 137.37 | -1.25% | 55 |
| Aug 27, 2026 | 147.76 | 147.76 | 138.79 | 139.11 | 139.11 | -4.86% | 22 |
| Aug 26, 2026 | 158.97 | 159.99 | 146.22 | 146.22 | 146.22 | -7.01% | 556 |
| Aug 25, 2026 | 142.17 | 159.00 | 141.01 | 157.25 | 157.25 | 13.26% | 496 |
| Aug 24, 2026 | 147.00 | 147.00 | 132.53 | 138.84 | 138.84 | -5.99% | 372 |
| Aug 21, 2026 | 121.00 | 157.59 | 121.00 | 147.69 | 147.69 | 14.71% | 1,159 |
| Aug 20, 2026 | 165.00 | 165.00 | 128.75 | 128.75 | 128.75 | -9.71% | 4,242 |
| Aug 19, 2026 | 63.10 | 157.25 | 62.56 | 142.60 | 142.60 | 125.35% | 1,087 |
| Aug 18, 2026 | 64.25 | 64.25 | 62.96 | 63.28 | 63.28 | -2.65% | 426 |
| Aug 17, 2026 | 63.94 | 65.20 | 63.59 | 65.00 | 65.00 | 1.66% | 45 |
| Aug 14, 2026 | 64.11 | 64.11 | 63.94 | 63.94 | 63.94 | -1.74% | 7 |
| Aug 13, 2026 | 63.09 | 65.07 | 63.00 | 65.07 | 65.07 | 2.47% | 38 |
| Aug 12, 2026 | 60.84 | 63.75 | 60.30 | 63.50 | 63.50 | 6.37% | 64 |
| Aug 11, 2026 | 59.50 | 61.30 | 59.16 | 59.70 | 59.70 | 0.13% | 207 |
| Aug 10, 2026 | 58.99 | 62.20 | 58.99 | 59.62 | 59.62 | 3.11% | 60 |
| Aug 7, 2026 | 55.11 | 59.00 | 54.57 | 57.82 | 57.82 | 5.45% | 292 |
| Aug 6, 2026 | 58.22 | 58.47 | 54.83 | 54.83 | 54.83 | -3.65% | 39 |
| Aug 5, 2026 | 56.91 | 58.52 | 56.91 | 56.91 | 56.91 | -8.19% | 28 |
| Aug 4, 2026 | 56.89 | 61.99 | 55.40 | 61.99 | 61.99 | 11.94% | 429 |
| Aug 3, 2026 | 56.25 | 56.25 | 55.37 | 55.38 | 55.38 | -1.11% | 183 |
| Jul 31, 2026 | 60.00 | 61.80 | 56.00 | 56.00 | 56.00 | -6.65% | 229 |
| Jul 30, 2026 | 61.67 | 61.67 | 59.87 | 59.99 | 59.99 | 3.43% | 12 |
| Jul 28, 2026 | 56.22 | 58.00 | 56.22 | 58.00 | 58.00 | 4.41% | 197 |
| Jul 27, 2026 | 59.98 | 59.98 | 55.55 | 55.55 | 55.55 | 0.87% | 6 |
| Jul 24, 2026 | 57.47 | 62.50 | 55.07 | 55.07 | 55.07 | -6.18% | 28 |
| Jul 23, 2026 | 60.03 | 60.03 | 57.64 | 58.70 | 58.70 | -6.83% | 204 |
| Jul 22, 2026 | 59.79 | 63.00 | 59.79 | 63.00 | 63.00 | 0.03% | 49 |
| Jul 21, 2026 | 59.74 | 63.00 | 59.74 | 62.98 | 62.98 | 2.72% | 99 |
| Jul 20, 2026 | 63.00 | 68.00 | 61.31 | 61.31 | 61.31 | -8.76% | 466 |
| Jul 17, 2026 | 68.78 | 71.90 | 65.00 | 67.20 | 67.20 | -6.67% | 233 |
| Jul 16, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.77% | 3 |