VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	193.42	199.76	193.42	195.86	195.86	1.29%	345
Oct 28, 2026	185.40	193.36	183.34	193.36	193.36	9.99%	59
Oct 27, 2026	175.84	177.02	169.66	175.80	175.80	-2.66%	342
Oct 23, 2026	179.70	180.60	171.30	180.60	180.60	-10.73%	391
Oct 22, 2026	217.10	217.10	202.30	202.30	202.30	-8.36%	128
Oct 21, 2026	215.45	220.90	214.25	220.75	220.75	6.28%	114
Oct 20, 2026	203.00	207.70	201.45	207.70	207.70	2.04%	87
Oct 19, 2026	193.66	203.55	189.12	203.55	203.55	8.03%	171
Oct 16, 2026	211.35	211.35	188.42	188.42	188.42	-12.34%	43
Oct 15, 2026	199.24	214.95	194.64	214.95	214.95	9.19%	340
Oct 14, 2026	192.20	196.86	191.08	196.86	196.86	3.44%	110
Oct 13, 2026	191.12	194.38	183.26	190.32	190.32	-3.76%	242
Oct 12, 2026	202.75	203.75	197.76	197.76	197.76	6.08%	258
Oct 9, 2026	175.10	186.42	174.68	186.42	186.42	6.00%	285
Oct 8, 2026	172.60	177.38	172.60	175.86	175.86	1.89%	318
Oct 7, 2026	165.02	172.60	163.60	172.60	172.60	0.92%	223
Oct 6, 2026	183.28	183.36	171.02	171.02	171.02	-2.74%	287
Oct 5, 2026	170.10	175.84	168.36	175.84	175.84	4.63%	424
Oct 2, 2026	171.30	171.42	167.96	168.06	168.06	-3.68%	82
Oct 1, 2026	168.30	174.48	163.80	174.48	174.48	5.73%	64
Sep 30, 2026	180.56	180.56	165.02	165.02	165.02	-6.05%	554
Sep 29, 2026	172.70	178.78	171.32	175.64	175.64	2.35%	753
Sep 28, 2026	172.42	172.42	168.26	171.60	171.60	-0.73%	699
Sep 25, 2026	173.72	173.72	169.96	172.86	172.86	6.21%	431
Sep 24, 2026	157.28	164.32	154.96	162.76	162.76	0.28%	776
Sep 23, 2026	160.90	162.30	158.12	162.30	162.30	1.39%	336
Sep 22, 2026	151.16	160.08	147.82	160.08	160.08	8.72%	418
Sep 21, 2026	136.48	147.24	136.48	147.24	147.24	8.82%	438
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