Moderna, Inc. (SWX:MRNA)
Switzerland · Delayed Price · Currency is CHF 157.56
-4.80 (-2.96%)
At close: Oct 2, 2026
SWX:MRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |