Skip to main content
Moderna, Inc. (BCBA:MRNA)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,052.50
-77.50 (-1.88%)
At close: Mar 6, 2026

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,150.004,150.003,807.504,052.504,052.50-1.88%28,858
Mar 5, 20264,487.504,515.004,032.504,130.004,130.00-8.93%44,170
Mar 4, 20264,007.504,550.004,007.504,535.004,535.0016.43%73,813
Mar 3, 20263,957.503,997.503,762.503,895.003,895.00-4.30%39,205
Mar 2, 20263,955.004,212.503,900.004,070.004,070.002.97%85,972
Feb 27, 20264,050.004,090.003,945.003,952.503,952.50-1.62%81,246
Feb 26, 20264,012.504,100.003,937.504,017.504,017.50-0.25%65,628
Feb 25, 20263,897.504,112.503,815.004,027.504,027.503.80%25,161
Feb 24, 20263,865.003,937.503,777.503,880.003,880.000.32%30,423
Feb 23, 20263,785.004,100.003,702.503,867.503,867.503.00%97,758
Feb 20, 20263,680.003,855.003,680.003,755.003,755.00-1.64%20,721
Feb 19, 20263,542.503,837.503,480.003,817.503,817.507.61%68,836
Feb 18, 20263,410.003,685.003,410.003,547.503,547.507.74%134,530
Feb 13, 20263,030.003,440.003,030.003,292.503,292.508.93%324,558
Feb 12, 20263,100.003,140.002,987.503,022.503,022.50-2.89%15,693
Feb 11, 20263,122.503,157.502,850.003,112.503,112.50-5.25%67,787
Feb 10, 20263,245.003,525.003,235.003,285.003,285.001.78%39,424
Feb 9, 20263,202.503,260.003,165.003,227.503,227.502.30%12,103
Feb 6, 20263,197.503,302.503,105.003,155.003,155.00-1.33%14,246
Feb 5, 20263,317.503,432.503,195.003,197.503,197.50-5.12%20,766
Feb 4, 20263,315.003,410.003,262.503,370.003,370.001.74%35,649
Feb 3, 20263,322.503,462.503,240.003,312.503,312.50-3.14%76,889
Feb 2, 20263,420.003,642.503,275.003,420.003,420.00-2.36%518,435
Jan 30, 20263,670.003,670.003,422.503,502.503,502.50-5.15%23,294
Jan 29, 20263,580.003,787.503,565.003,692.503,692.504.53%31,215
Jan 28, 20263,595.003,647.503,447.503,532.503,532.50-2.21%40,087
Jan 27, 20263,800.004,075.003,605.003,612.503,612.50-3.47%56,742
Jan 26, 20263,902.504,000.003,710.003,742.503,742.50-2.03%72,753
Jan 23, 20264,042.504,042.503,715.003,820.003,820.00-9.05%81,427
Jan 22, 20264,072.504,382.503,970.004,200.004,200.008.25%273,679
Jan 21, 20263,425.003,900.003,425.003,880.003,880.0015.82%122,266
Jan 20, 20263,302.503,425.003,260.003,350.003,350.002.37%20,944
Jan 19, 20263,130.003,302.503,130.003,272.503,272.50-1.50%1,810
Jan 16, 20263,250.003,360.003,237.503,322.503,322.503.26%28,222
Jan 15, 20263,227.503,275.003,125.003,217.503,217.50-0.16%45,534
Jan 14, 20263,200.003,350.003,120.003,222.503,222.502.87%103,494
Jan 13, 20262,697.503,157.502,687.503,132.503,132.5016.78%155,382
Jan 12, 20262,800.002,830.002,615.002,682.502,682.50-2.10%150,894
Jan 9, 20262,735.002,845.002,715.002,740.002,740.000.09%13,133
Jan 8, 20262,952.502,952.502,722.502,737.502,737.50-6.65%27,163
Jan 7, 20262,807.502,952.502,775.002,932.502,932.503.08%14,588
Jan 6, 20262,580.002,905.002,580.002,845.002,845.0011.02%65,201
Jan 5, 20262,552.502,622.502,510.002,562.502,562.502.79%15,491
Jan 2, 20262,444.002,532.502,385.002,493.002,493.000.65%39,403
Dec 30, 20252,525.002,540.002,451.002,477.002,477.00-0.76%9,909
Dec 29, 20252,500.002,512.502,462.002,496.002,496.002.04%43,461
Dec 26, 20252,620.002,620.002,362.002,446.002,446.00-6.55%114,225
Dec 24, 20252,612.502,635.002,565.002,617.502,617.500.29%28,692
Dec 23, 20252,862.502,862.502,605.002,610.002,610.00-8.82%82,581
Dec 22, 20252,735.002,922.502,710.002,862.502,862.504.76%296,478
Dec 19, 20252,547.502,772.502,505.002,732.502,732.507.26%76,243
Dec 18, 20252,525.002,610.002,482.002,547.502,547.501.80%28,222
Dec 17, 20252,402.002,585.002,402.002,502.502,502.504.05%180,094
Dec 16, 20252,420.002,420.002,352.002,405.002,405.00-0.58%34,395
Dec 15, 20252,380.002,428.002,275.002,419.002,419.001.94%42,187
Dec 12, 20252,325.002,401.002,312.002,373.002,373.001.76%150,703
Dec 11, 20252,253.002,338.002,249.002,332.002,332.002.60%55,700
Dec 10, 20252,193.002,286.002,193.002,273.002,273.003.08%92,087
Dec 9, 20252,190.002,240.002,147.002,205.002,205.000.59%158,072
Dec 5, 20252,050.002,197.001,990.002,192.002,192.007.24%108,630
Dec 4, 20251,968.002,063.001,952.002,044.002,044.004.07%79,119
Dec 3, 20251,936.002,000.001,912.001,964.001,964.000.41%13,885
Dec 2, 20251,945.001,975.001,923.001,956.001,956.001.09%26,126
Dec 1, 20251,980.002,013.001,919.001,935.001,935.00-6.70%61,571
Nov 28, 20251,990.002,080.001,976.002,074.002,074.004.22%61,781
Nov 27, 20252,014.002,115.001,985.001,990.001,990.00-1.19%1,180
Nov 26, 20251,958.002,026.001,955.002,014.002,014.002.49%17,262
Nov 25, 20251,886.001,978.001,886.001,965.001,965.005.14%43,670
Nov 21, 20251,782.001,896.001,765.001,869.001,869.005.12%13,049
Nov 20, 20251,877.001,933.001,771.001,778.001,778.00-5.27%46,528
Nov 19, 20251,900.001,935.001,852.001,877.001,877.00-2.59%25,282
Nov 18, 20251,931.001,931.001,858.001,927.001,927.00-0.10%14,947
Nov 17, 20251,937.001,981.001,904.001,929.001,929.00-0.26%20,410
Nov 14, 20251,957.001,957.001,881.001,934.001,934.00-1.23%27,151
Nov 13, 20252,055.002,078.001,938.001,958.001,958.00-4.72%28,544
Nov 12, 20252,034.002,060.002,000.002,055.002,055.002.39%67,336
Nov 11, 20251,920.002,017.001,891.002,007.002,007.005.85%73,029
Nov 10, 20251,912.001,930.001,835.001,896.001,896.001.07%97,888
Nov 7, 20251,880.001,904.001,836.001,876.001,876.00-1.47%41,579
Nov 6, 20251,965.002,064.001,879.001,904.001,904.000.63%283,907
Nov 5, 20251,931.001,931.001,869.001,892.001,892.00-0.84%52,891
Nov 4, 20252,025.002,025.001,904.001,908.001,908.00-6.19%69,947
Nov 3, 20252,108.002,144.002,000.002,034.002,034.00-4.78%57,235
Oct 31, 20252,178.002,178.002,095.002,136.002,136.00-3.22%62,721
Oct 30, 20251,916.002,273.001,906.002,207.002,207.0014.35%190,086
Oct 29, 20251,991.002,006.001,902.001,930.001,930.00-3.06%35,327
Oct 28, 20252,022.002,114.001,984.001,991.001,991.00-2.64%59,600
Oct 27, 20252,120.002,200.001,850.002,045.002,045.00-7.21%61,707
Oct 24, 20252,133.002,213.002,120.002,204.002,204.002.70%36,325
Oct 23, 20252,173.002,207.002,120.002,146.002,146.00-4.71%27,018
Oct 22, 20252,293.002,318.002,225.002,252.002,252.00-2.60%49,790
Oct 21, 20252,208.002,320.002,173.002,312.002,312.003.96%33,359
Oct 20, 20252,129.002,290.002,129.002,224.002,224.006.16%32,120
Oct 17, 20252,090.002,130.002,061.002,095.002,095.00-0.90%366,887
Oct 16, 20252,116.002,195.002,084.002,114.002,114.00-0.61%28,216
Oct 15, 20252,040.002,150.002,040.002,127.002,127.005.61%58,384
Oct 14, 20251,990.002,054.001,932.002,014.002,014.000.35%108,617
Oct 13, 20252,010.002,103.001,983.002,007.002,007.00-4.15%52,387
Oct 9, 20252,269.002,333.002,091.002,094.002,094.00-7.59%74,726
Oct 8, 20252,248.002,428.002,247.002,266.002,266.001.12%90,224