VIE:MRNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	53.74	56.82	53.74	54.68	54.68	9.27%	868
Jun 17, 2026	47.74	50.06	47.74	50.04	50.04	8.28%	2,139
Jun 16, 2026	44.91	46.22	44.65	46.22	46.22	4.62%	1,280
Jun 15, 2026	43.63	44.33	43.31	44.18	44.18	0.28%	1,044
Jun 12, 2026	42.57	44.43	42.53	44.05	44.05	6.48%	1,180
Jun 11, 2026	40.07	41.37	40.01	41.37	41.37	2.92%	1,104
Jun 10, 2026	41.07	41.07	40.20	40.20	40.20	0.49%	784
Jun 9, 2026	41.49	41.51	40.00	40.00	40.00	-5.20%	472
Jun 8, 2026	41.13	42.20	40.97	42.20	42.20	-0.37%	708
Jun 5, 2026	43.98	44.13	42.35	42.35	42.35	-4.14%	376
Jun 4, 2026	42.11	44.27	42.05	44.18	44.18	8.64%	3,278
Jun 3, 2026	39.23	40.71	39.10	40.67	40.67	5.46%	944
Jun 2, 2026	39.72	39.91	38.00	38.56	38.56	-1.25%	1,318
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