VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.58	45.75	43.73	43.73	43.73	-6.33%	236
Apr 23, 2026	47.29	47.75	46.68	46.68	46.68	-0.78%	236
Apr 22, 2026	46.67	47.33	46.58	47.05	47.05	1.20%	2,124
Apr 21, 2026	46.42	46.58	45.27	46.49	46.49	1.05%	472
Apr 20, 2026	45.20	46.34	45.08	46.00	46.00	-0.33%	944
Apr 17, 2026	46.55	47.01	46.15	46.15	46.15	1.72%	346
Apr 16, 2026	46.18	46.18	45.37	45.37	45.37	0.27%	-
Apr 15, 2026	44.68	46.27	44.68	45.25	45.25	1.25%	946
Apr 14, 2026	43.11	44.69	42.55	44.69	44.69	2.21%	2,533
Apr 13, 2026	43.25	45.16	43.01	43.73	43.73	-1.95%	1,338
Apr 10, 2026	43.76	44.69	43.25	44.60	44.60	1.88%	946
Apr 9, 2026	44.45	44.45	43.58	43.77	43.77	-0.93%	472
Apr 8, 2026	44.39	44.48	43.48	44.18	44.18	5.96%	708
Apr 7, 2026	42.18	42.18	41.43	41.70	41.70	-1.91%	890
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