VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	127.98	128.08	119.56	119.56	119.56	-5.74%	2,682
Aug 26, 2026	135.72	135.94	126.84	126.84	126.84	-6.39%	1,511
Aug 25, 2026	120.70	135.50	120.54	135.50	135.50	15.01%	2,016
Aug 24, 2026	125.50	126.12	117.02	117.82	117.82	-6.91%	1,310
Aug 21, 2026	114.86	133.04	113.72	126.56	126.56	2.98%	2,172
Aug 20, 2026	135.62	139.84	121.00	122.90	122.90	0.74%	2,762
Aug 19, 2026	54.24	126.22	54.24	122.00	122.00	124.14%	406
Aug 18, 2026	55.47	55.47	54.16	54.43	54.43	-2.12%	504
Aug 17, 2026	54.85	55.98	54.85	55.61	55.61	2.36%	1,008
Aug 14, 2026	55.32	55.40	54.09	54.33	54.33	-2.96%	168
Aug 13, 2026	55.35	55.99	54.91	55.99	55.99	3.04%	318
Aug 12, 2026	52.62	54.34	52.07	54.34	54.34	5.97%	1,226
Aug 11, 2026	51.74	52.41	51.28	51.28	51.28	-0.35%	336
Aug 10, 2026	51.59	53.79	51.30	51.46	51.46	3.78%	2,410
Aug 7, 2026	47.28	49.59	47.28	49.59	49.59	3.89%	336
Aug 6, 2026	49.92	50.95	47.73	47.73	47.73	-4.20%	672
Aug 5, 2026	49.80	51.12	49.80	49.82	49.82	0.60%	431
Aug 4, 2026	48.17	49.53	48.17	49.53	49.53	1.20%	742
Aug 3, 2026	47.73	48.94	46.73	48.94	48.94	-0.43%	367
Jul 31, 2026	50.68	51.91	47.40	49.15	49.15	1.05%	1,326
Jul 30, 2026	47.75	48.64	47.75	48.64	48.64	0.37%	129
Jul 29, 2026	49.08	49.26	48.46	48.46	48.46	1.26%	458
Jul 28, 2026	48.67	48.83	47.20	47.86	47.86	-2.39%	504
Jul 27, 2026	48.12	49.03	48.06	49.03	49.03	1.93%	799
Jul 24, 2026	50.01	50.46	48.09	48.10	48.10	-3.85%	504
Jul 23, 2026	50.77	50.98	50.02	50.02	50.02	-3.96%	486
Jul 22, 2026	52.16	52.16	51.69	52.08	52.08	0.23%	729
Jul 21, 2026	52.26	53.04	51.96	51.96	51.96	-3.46%	1,243
Jul 20, 2026	53.91	54.31	53.56	53.82	53.82	-1.61%	840
Jul 17, 2026	54.15	55.04	53.75	54.70	54.70	-4.12%	588
Jul 16, 2026	59.40	59.40	56.82	57.05	57.05	-2.79%	499
Jul 15, 2026	59.11	59.33	58.46	58.69	58.69	0.82%	571
Jul 14, 2026	58.80	59.08	57.68	58.21	58.21	-3.72%	1,500
Jul 13, 2026	59.42	60.46	57.96	60.46	60.46	0.75%	694
Jul 10, 2026	67.34	68.31	60.01	60.01	60.01	-8.62%	1,096
Jul 9, 2026	64.27	66.13	64.22	65.67	65.67	1.16%	504
Jul 8, 2026	69.70	69.70	64.92	64.92	64.92	-6.12%	2,494
Jul 7, 2026	71.35	72.10	68.33	69.15	69.15	-5.80%	2,947
Jul 6, 2026	70.35	73.41	67.40	73.41	73.41	3.73%	4,961
Jul 3, 2026	71.30	71.35	70.10	70.77	70.77	3.83%	2,039
Jul 2, 2026	63.07	68.16	63.07	68.16	68.16	6.57%	4,734
Jul 1, 2026	61.22	64.04	61.12	63.96	63.96	1.25%	2,966
Jun 30, 2026	60.93	64.07	60.93	63.17	63.17	5.74%	8,968
Jun 29, 2026	59.82	60.96	58.84	59.74	59.74	0.47%	4,464
Jun 26, 2026	52.13	59.46	51.75	59.46	59.46	12.40%	1,061
Jun 25, 2026	53.09	54.01	51.12	52.90	52.90	-3.66%	6,744
Jun 24, 2026	53.71	55.26	53.45	54.91	54.91	0.77%	7,111
Jun 23, 2026	50.90	55.55	49.47	54.49	54.49	6.18%	10,402
Jun 22, 2026	55.75	56.63	51.32	51.32	51.32	-7.18%	1,467
Jun 19, 2026	55.65	55.65	55.27	55.29	55.29	1.12%	598