VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.67	43.26	41.96	42.51	42.51	-2.15%	1,071
Apr 1, 2026	44.50	44.50	43.44	43.44	43.44	1.94%	236
Mar 31, 2026	42.44	42.89	42.44	42.62	42.62	0.26%	760
Mar 30, 2026	43.12	43.35	42.51	42.51	42.51	-2.89%	760
Mar 27, 2026	46.70	46.70	43.77	43.77	43.77	-5.20%	1,140
Mar 26, 2026	46.17	47.20	45.66	46.17	46.17	-0.36%	3,033
Mar 25, 2026	44.68	46.34	44.68	46.34	46.34	2.43%	1,156
Mar 24, 2026	44.06	45.44	43.99	45.24	45.24	3.75%	1,900
Mar 23, 2026	43.48	45.08	43.12	43.60	43.60	-2.71%	3,479
Mar 20, 2026	45.25	45.52	44.82	44.82	44.82	-0.82%	800
Mar 19, 2026	45.40	45.42	44.57	45.19	45.19	-1.32%	1,440
Mar 18, 2026	47.11	47.41	44.82	45.79	45.79	-2.04%	6,012
Mar 17, 2026	45.93	47.83	45.93	46.75	46.75	2.92%	1,946
Mar 16, 2026	46.41	46.75	45.18	45.42	45.42	-0.06%	2,835
Mar 13, 2026	46.60	47.49	45.45	45.45	45.45	-3.32%	4,560
Mar 12, 2026	48.17	48.17	46.46	47.01	47.01	-5.17%	2,376
Mar 11, 2026	47.32	49.57	47.11	49.57	49.57	6.03%	4,560
Mar 10, 2026	47.38	48.31	45.70	46.75	46.75	2.03%	9,137
Mar 9, 2026	44.07	47.60	44.03	45.82	45.82	6.51%	7,393
Mar 6, 2026	46.61	46.61	43.01	43.02	43.02	-10.97%	4,166
Mar 5, 2026	49.54	50.07	48.32	48.32	48.32	3.35%	3,800
Mar 4, 2026	44.77	47.41	44.60	46.76	46.76	10.44%	6,179
Mar 3, 2026	44.86	44.86	41.71	42.34	42.34	-6.81%	4,733
Mar 2, 2026	44.32	45.43	44.01	45.43	45.43	3.96%	6,186
Feb 27, 2026	43.74	44.29	43.48	43.70	43.70	-0.55%	760
Feb 26, 2026	43.50	44.67	43.15	43.94	43.94	-0.68%	3,040
Feb 25, 2026	42.71	45.33	42.57	44.24	44.24	2.21%	4,560
Feb 24, 2026	42.71	43.31	42.71	43.29	43.29	-0.94%	380
Feb 23, 2026	41.87	44.91	41.77	43.70	43.70	4.80%	1,746
Feb 20, 2026	42.27	42.27	41.45	41.70	41.70	5.54%	1,157
Feb 19, 2026	39.72	39.99	39.23	39.51	39.51	0.48%	881
Feb 18, 2026	37.02	39.84	37.02	39.32	39.32	8.80%	3,133
Feb 17, 2026	35.37	36.81	35.37	36.14	36.14	1.69%	870
Feb 16, 2026	35.91	35.91	35.50	35.54	35.54	-1.76%	394
Feb 13, 2026	33.09	36.73	33.06	36.17	36.17	9.77%	3,883
Feb 12, 2026	34.15	34.15	32.93	32.95	32.95	2.27%	325
Feb 11, 2026	31.39	32.41	31.26	32.22	32.22	-15.10%	8,105
Feb 10, 2026	35.46	37.95	35.46	37.95	37.95	8.80%	-
Feb 9, 2026	34.53	34.88	34.39	34.88	34.88	1.88%	2,280
Feb 6, 2026	34.26	35.00	33.48	34.24	34.24	-5.58%	3,179
Feb 5, 2026	36.32	36.62	35.61	36.26	36.26	1.06%	4,325
Feb 4, 2026	36.12	36.36	35.67	35.88	35.88	-3.42%	3,570
Feb 3, 2026	36.31	37.18	36.21	37.15	37.15	0.72%	3,195
Feb 2, 2026	35.93	36.90	35.75	36.89	36.89	-1.68%	1,729
Jan 30, 2026	38.03	38.80	37.41	37.52	37.52	-3.66%	3,929
Jan 29, 2026	38.10	39.62	37.96	38.94	38.94	4.65%	4,180
Jan 28, 2026	38.11	38.26	36.57	37.21	37.21	-8.89%	2,051
Jan 27, 2026	40.73	41.85	40.11	40.84	40.84	1.50%	4,685
Jan 26, 2026	40.83	42.23	39.29	40.24	40.24	-2.08%	5,643
Jan 23, 2026	43.27	43.32	40.60	41.09	41.09	-12.35%	9,011