Moderna, Inc. (SWX:MRNA)
Switzerland · Delayed Price · Currency is CHF 108.82
-3.30 (-2.94%)
At close: Sep 10, 2026
SWX:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 3.26% | - |
| Aug 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 5.66% | - |
| Aug 11, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | - |
| Aug 10, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 4.14% | - |
| Aug 7, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 2.58% | - |
| Aug 6, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -3.01% | - |
| Aug 5, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.40% | - |
| Aug 4, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.82% | - |
| Aug 3, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - | - |
| Jul 31, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.51% | - |
| Jul 30, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.09% | - |
| Jul 29, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.39% | - |
| Jul 28, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.52% | - |
| Jul 27, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.37% | - |
| Jul 24, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -3.36% | - |
| Jul 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.96% | - |
| Jul 22, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - | - |
| Jul 21, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -3.14% | - |
| Jul 20, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -1.52% | - |
| Jul 17, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -3.96% | - |
| Jul 16, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -2.28% | - |
| Jul 15, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.04% | - |
| Jul 14, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -3.30% | - |
| Jul 13, 2026 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.89% | - |
| Jul 10, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -8.28% | - |
| Jul 9, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.13% | - |
| Jul 8, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -5.95% | - |
| Jul 7, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -4.80% | - |
| Jul 6, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 3.32% | - |