VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.51	40.58	39.05	39.05	39.05	-3.52%	341
May 29, 2026	40.72	40.86	40.48	40.48	40.48	1.79%	482
May 28, 2026	41.10	41.22	39.68	39.77	39.77	-4.13%	944
May 27, 2026	40.63	41.76	40.47	41.48	41.48	0.75%	746
May 26, 2026	40.48	41.17	40.28	41.17	41.17	0.60%	708
May 25, 2026	40.97	41.03	40.93	40.93	40.93	0.59%	150
May 22, 2026	41.11	41.16	40.69	40.69	40.69	0.87%	-
May 21, 2026	41.34	41.53	40.34	40.34	40.34	-2.36%	361
May 20, 2026	39.44	41.36	39.44	41.31	41.31	2.93%	908
May 19, 2026	41.32	41.50	39.59	40.14	40.14	-3.28%	966
May 18, 2026	42.05	42.87	41.50	41.50	41.50	-0.06%	2,316
May 15, 2026	42.63	42.63	41.45	41.52	41.52	-3.25%	919
May 14, 2026	43.10	43.10	42.22	42.92	42.92	-1.58%	708
May 13, 2026	45.72	45.72	43.20	43.61	43.61	-4.97%	473
May 12, 2026	45.17	46.81	43.93	45.89	45.89	-3.19%	2,109
May 11, 2026	48.53	50.45	47.40	47.40	47.40	1.39%	6,905
May 8, 2026	41.88	46.75	41.77	46.75	46.75	13.28%	708
May 7, 2026	42.02	44.54	41.27	41.27	41.27	0.19%	2,976
May 6, 2026	39.73	41.19	39.73	41.19	41.19	3.53%	708
May 5, 2026	40.71	40.73	39.68	39.78	39.78	-2.08%	1,180
May 4, 2026	38.69	40.67	38.69	40.63	40.63	0.74%	1,062
Apr 30, 2026	39.06	40.52	38.71	40.33	40.33	3.36%	759
Apr 29, 2026	40.34	40.39	38.43	39.02	39.02	-4.32%	1,529
Apr 28, 2026	41.70	41.70	40.78	40.78	40.78	-2.10%	472
Apr 27, 2026	43.26	43.40	41.65	41.65	41.65	-4.75%	945
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