VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	140.08	140.98	135.30	135.30	135.30	-1.10%	504
Sep 17, 2026	128.50	136.80	128.50	136.80	136.80	7.70%	2,122
Sep 16, 2026	124.66	127.02	124.50	127.02	127.02	2.52%	1,188
Sep 15, 2026	126.02	128.60	123.90	123.90	123.90	-0.83%	1,279
Sep 14, 2026	124.18	126.42	122.94	124.94	124.94	-2.39%	1,778
Sep 11, 2026	117.76	128.00	116.90	128.00	128.00	11.28%	778
Sep 10, 2026	117.26	118.24	114.04	115.02	115.02	-2.92%	1,280
Sep 9, 2026	121.12	121.12	118.32	118.48	118.48	-4.79%	870
Sep 8, 2026	124.58	124.72	123.10	124.44	124.44	0.45%	1,270
Sep 7, 2026	124.60	124.60	123.48	123.88	123.88	0.11%	1,277
Sep 4, 2026	127.66	132.10	123.74	123.74	123.74	-1.17%	791
Sep 3, 2026	128.02	128.08	125.20	125.20	125.20	-1.74%	1,913
Sep 2, 2026	131.68	131.68	127.42	127.42	127.42	0.41%	1,502
Sep 1, 2026	120.74	126.90	118.50	126.90	126.90	3.88%	864
Aug 31, 2026	117.76	122.16	115.02	122.16	122.16	3.49%	746
Aug 28, 2026	122.78	126.36	117.54	118.04	118.04	-1.27%	1,693
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