Moderna, Inc. (SWX:MRNA)
Switzerland · Delayed Price · Currency is CHF 203.00
+10.44 (5.42%)
At close: Oct 21, 2026
SWX:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | -8.31% | - |
| Oct 21, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 5.42% | 25 |
| Oct 20, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | 2.53% | - |
| Oct 19, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 8.03% | - |
| Oct 16, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | -12.59% | - |
| Oct 15, 2026 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | 8.35% | - |
| Oct 14, 2026 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | 3.15% | - |
| Oct 13, 2026 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | -3.19% | - |
| Oct 12, 2026 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | 6.61% | - |
| Oct 9, 2026 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | 5.49% | - |
| Oct 8, 2026 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 1.82% | - |
| Oct 7, 2026 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - | - |
| Oct 6, 2026 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | -1.50% | - |
| Oct 5, 2026 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | 3.43% | - |
| Oct 2, 2026 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | -2.96% | - |
| Oct 1, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 3.65% | - |
| Sep 30, 2026 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | -5.34% | - |
| Sep 29, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 2.00% | - |
| Sep 28, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - | - |
| Sep 25, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 6.29% | - |
| Sep 24, 2026 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | 0.67% | - |
| Sep 23, 2026 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | 1.55% | - |
| Sep 22, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 8.02% | - |
| Sep 21, 2026 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | 7.77% | - |
| Sep 18, 2026 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | -0.45% | - |
| Sep 17, 2026 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | 7.87% | - |
| Sep 16, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 1.50% | - |
| Sep 15, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | -0.61% | - |
| Sep 14, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -1.84% | - |
| Sep 11, 2026 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | 10.84% | - |
| Sep 10, 2026 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | -2.94% | - |
| Sep 9, 2026 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -4.04% | - |
| Sep 8, 2026 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - | - |
| Sep 7, 2026 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - | - |
| Sep 4, 2026 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | -0.68% | - |
| Sep 3, 2026 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | -1.85% | - |
| Sep 2, 2026 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 1.20% | - |
| Sep 1, 2026 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | 2.99% | - |
| Aug 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.69% | - |
| Aug 28, 2026 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | 5.09% | 15 |
| Aug 27, 2026 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | -5.78% | - |
| Aug 26, 2026 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | -3.62% | - |
| Aug 25, 2026 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | 2.69% | 16 |
| Aug 24, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.06% | 3 |
| Aug 21, 2026 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -6.37% | - |
| Aug 20, 2026 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 12.24% | 40 |
| Aug 19, 2026 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 120.98% | - |
| Aug 18, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -1.38% | - |
| Aug 17, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.82% | - |
| Aug 14, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -2.05% | - |