Moderna, Inc. (BMV:MRNA)
Mexico
· Delayed Price · Currency is MXN 954.75
+20.75 (2.22%)
Last updated: Mar 9, 2026, 11:18 AM CST
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 940.50 | 960.32 | 934.00 | 954.75 | - | 2.22% | 3,000 |
| Mar 6, 2026 | 912.00 | 935.00 | 895.00 | 934.00 | 934.00 | 0.43% | 21,485 |
| Mar 5, 2026 | 1,025.00 | 1,025.00 | 930.00 | 930.00 | 930.00 | -9.62% | 20,766 |
| Mar 4, 2026 | 930.01 | 1,045.00 | 910.00 | 1,028.99 | 1,028.99 | 16.93% | 3,038 |
| Mar 3, 2026 | 900.00 | 900.00 | 865.00 | 880.00 | 880.00 | -7.37% | 15,456 |
| Mar 2, 2026 | 900.00 | 950.00 | 900.00 | 950.00 | 950.00 | 5.56% | 751 |
| Feb 27, 2026 | 899.00 | 900.00 | 898.00 | 900.00 | 900.00 | 0.90% | 654 |
| Feb 26, 2026 | 888.89 | 892.00 | 884.00 | 892.00 | 892.00 | -1.33% | 525 |
| Feb 25, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 1.57% | 59 |
| Feb 24, 2026 | 876.45 | 890.00 | 876.45 | 890.00 | 890.00 | 1.55% | 204 |
| Feb 23, 2026 | 885.00 | 888.00 | 876.45 | 876.45 | 876.45 | 3.31% | 570 |
| Feb 20, 2026 | 854.00 | 856.00 | 845.00 | 848.40 | 848.40 | -0.19% | 1,931 |
| Feb 19, 2026 | 814.00 | 870.00 | 800.00 | 850.00 | 850.00 | 4.95% | 1,566 |
| Feb 18, 2026 | 792.00 | 810.00 | 783.00 | 809.88 | 809.88 | 9.44% | 875 |
| Feb 17, 2026 | 741.23 | 741.23 | 725.58 | 740.00 | 740.00 | 1.32% | 73 |
| Feb 13, 2026 | 700.00 | 760.00 | 700.00 | 730.35 | 730.35 | 9.01% | 902 |
| Feb 12, 2026 | 677.00 | 680.00 | 660.81 | 670.00 | 670.00 | -3.89% | 254 |
| Feb 11, 2026 | 667.01 | 699.00 | 667.01 | 697.12 | 697.12 | -3.18% | 20,349 |
| Feb 10, 2026 | 725.00 | 773.00 | 720.00 | 720.00 | 720.00 | -0.41% | 901 |
| Feb 9, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 3.29% | 16 |
| Feb 6, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.89% | 29 |
| Feb 5, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -0.54% | 9 |
| Feb 4, 2026 | 740.00 | 740.00 | 727.00 | 740.00 | 740.00 | -0.54% | 111 |
| Feb 3, 2026 | 750.00 | 750.00 | 744.00 | 744.00 | 744.00 | -2.68% | 10,564 |
| Jan 30, 2026 | 778.20 | 778.20 | 764.47 | 764.47 | 764.47 | -3.23% | 28,686 |
| Jan 29, 2026 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 2.60% | 421 |
| Jan 28, 2026 | 756.00 | 772.00 | 751.00 | 770.00 | 770.00 | -1.53% | 15,502 |
| Jan 27, 2026 | 857.11 | 883.00 | 782.00 | 782.00 | 782.00 | -5.33% | 7,100 |
| Jan 26, 2026 | 827.50 | 827.50 | 811.00 | 826.00 | 826.00 | -2.59% | 859 |
| Jan 23, 2026 | 900.00 | 900.00 | 821.00 | 848.00 | 848.00 | -6.30% | 9,476 |
| Jan 22, 2026 | 878.00 | 962.10 | 877.00 | 905.00 | 905.00 | 4.75% | 19,100 |
| Jan 21, 2026 | 775.00 | 864.01 | 775.00 | 863.93 | 863.93 | 15.18% | 5,339 |
| Jan 20, 2026 | 730.00 | 754.00 | 730.00 | 750.09 | 750.09 | 3.46% | 5,155 |
| Jan 16, 2026 | 733.00 | 740.00 | 725.00 | 725.00 | 725.00 | 0.83% | 192 |
| Jan 15, 2026 | 710.00 | 719.00 | 709.99 | 719.00 | 719.00 | -1.91% | 18,384 |
| Jan 14, 2026 | 726.41 | 740.00 | 708.00 | 733.00 | 733.00 | 4.27% | 11,648 |
| Jan 13, 2026 | 630.00 | 703.00 | 630.00 | 703.00 | 703.00 | 19.76% | 29,230 |
| Jan 12, 2026 | 595.00 | 595.00 | 587.00 | 587.00 | 587.00 | -4.71% | 266 |
| Jan 9, 2026 | 614.00 | 622.00 | 614.00 | 616.00 | 616.00 | 0.33% | 1,738 |
| Jan 8, 2026 | 630.24 | 633.00 | 614.00 | 614.00 | 614.00 | -6.97% | 1,059 |
| Jan 7, 2026 | 650.25 | 660.00 | 645.00 | 660.00 | 660.00 | 2.48% | 425 |
| Jan 6, 2026 | 617.00 | 651.00 | 617.00 | 644.00 | 644.00 | 13.06% | 567 |
| Jan 5, 2026 | 566.80 | 569.59 | 566.80 | 569.59 | 569.59 | 2.63% | 568 |
| Jan 2, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 4.52% | 775 |
| Dec 31, 2025 | 545.00 | 545.00 | 530.00 | 531.00 | 531.00 | -5.18% | 326 |
| Dec 30, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 49 |
| Dec 29, 2025 | 557.90 | 560.00 | 554.50 | 560.00 | 560.00 | 0.18% | 47 |
| Dec 26, 2025 | 563.00 | 563.00 | 559.00 | 559.00 | 559.00 | -3.62% | 2,060 |
| Dec 24, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.26% | 210 |
| Dec 23, 2025 | 604.00 | 604.00 | 578.50 | 578.50 | 578.50 | -7.88% | 134 |
| Dec 22, 2025 | 615.00 | 644.00 | 615.00 | 628.00 | 628.00 | 2.94% | 1,611 |
| Dec 19, 2025 | 580.00 | 612.90 | 580.00 | 610.04 | 610.04 | 7.59% | 1,507 |
| Dec 18, 2025 | 560.00 | 577.28 | 560.00 | 566.99 | 566.99 | 3.09% | 8,116 |
| Dec 17, 2025 | 535.89 | 566.00 | 535.89 | 550.00 | 550.00 | 2.33% | 2,874 |
| Dec 16, 2025 | 524.61 | 537.49 | 524.61 | 537.49 | 537.49 | -0.52% | 1,372 |
| Dec 15, 2025 | 531.00 | 541.70 | 531.00 | 540.29 | 540.29 | 1.79% | 610 |
| Dec 11, 2025 | 550.00 | 550.00 | 525.02 | 530.80 | 530.80 | 0.63% | 2,325 |
| Dec 10, 2025 | 520.00 | 527.50 | 519.00 | 527.50 | 527.50 | 3.09% | 824 |
| Dec 9, 2025 | 508.00 | 512.71 | 501.22 | 511.70 | 511.70 | 1.03% | 676 |
| Dec 8, 2025 | 500.00 | 506.50 | 496.00 | 506.50 | 506.50 | 0.90% | 2,547 |
| Dec 5, 2025 | 460.00 | 503.00 | 460.00 | 502.00 | 502.00 | 8.25% | 4,307 |
| Dec 4, 2025 | 470.00 | 471.00 | 463.75 | 463.75 | 463.75 | 1.70% | 6,332 |
| Dec 3, 2025 | 449.96 | 456.00 | 447.76 | 456.00 | 456.00 | 3.02% | 5,950 |
| Dec 2, 2025 | 440.00 | 445.18 | 440.00 | 442.65 | 442.65 | -0.75% | 2,547 |
| Dec 1, 2025 | 445.00 | 448.30 | 444.80 | 446.00 | 446.00 | -5.51% | 4,176 |
| Nov 28, 2025 | 463.00 | 473.00 | 463.00 | 472.00 | 472.00 | 2.05% | 1,122 |
| Nov 26, 2025 | 450.00 | 463.80 | 450.00 | 462.50 | 462.50 | 1.65% | 1,187 |
| Nov 25, 2025 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 1.74% | 394 |
| Nov 24, 2025 | 440.87 | 447.20 | 440.87 | 447.20 | 447.20 | 3.16% | 2,565 |
| Nov 21, 2025 | 425.00 | 440.00 | 425.00 | 433.50 | 433.50 | 4.71% | 3,176 |
| Nov 20, 2025 | 452.88 | 452.88 | 414.00 | 414.00 | 414.00 | -5.77% | 5,143 |
| Nov 19, 2025 | 450.00 | 452.00 | 438.88 | 439.35 | 439.35 | -4.07% | 5,957 |
| Nov 18, 2025 | 447.50 | 458.28 | 440.00 | 458.00 | 458.00 | 0.66% | 10,821 |
| Nov 14, 2025 | 446.82 | 455.00 | 444.50 | 455.00 | 455.00 | -0.87% | 3,716 |
| Nov 13, 2025 | 474.50 | 474.50 | 458.15 | 459.00 | 459.00 | -7.09% | 4,551 |
| Nov 12, 2025 | 480.00 | 494.00 | 480.00 | 494.00 | 494.00 | 2.84% | 145 |
| Nov 11, 2025 | 447.00 | 485.00 | 447.00 | 480.36 | 480.36 | 7.46% | 7,683 |
| Nov 10, 2025 | 453.90 | 453.90 | 438.00 | 447.00 | 447.00 | -0.89% | 2,207 |
| Nov 7, 2025 | 440.00 | 451.00 | 433.82 | 451.00 | 451.00 | 0.89% | 4,376 |
| Nov 6, 2025 | 453.00 | 465.00 | 443.12 | 447.00 | 447.00 | 1.73% | 19,314 |
| Nov 5, 2025 | 445.00 | 446.00 | 438.00 | 439.39 | 439.39 | -1.05% | 12,268 |
| Nov 4, 2025 | 456.00 | 470.00 | 444.00 | 444.04 | 444.04 | -3.18% | 3,314 |
| Nov 3, 2025 | 475.00 | 479.50 | 458.00 | 458.63 | 458.63 | -9.90% | 6,264 |
| Oct 31, 2025 | 508.00 | 510.00 | 501.11 | 509.00 | 509.00 | -2.22% | 8,234 |
| Oct 30, 2025 | 453.00 | 539.00 | 452.00 | 520.54 | 520.54 | 14.78% | 62,054 |
| Oct 29, 2025 | 465.00 | 470.93 | 452.89 | 453.50 | 453.50 | -3.16% | 1,215 |
| Oct 28, 2025 | 495.00 | 495.00 | 468.30 | 468.30 | 468.30 | -4.23% | 4,023 |
| Oct 27, 2025 | 485.00 | 497.00 | 485.00 | 489.00 | 489.00 | 0.41% | 638 |
| Oct 24, 2025 | 484.00 | 491.83 | 484.00 | 487.00 | 487.00 | 1.10% | 4,680 |
| Oct 23, 2025 | 485.00 | 485.00 | 475.90 | 481.71 | 481.71 | -1.69% | 4,983 |
| Oct 22, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -2.68% | 133 |
| Oct 21, 2025 | 498.00 | 503.50 | 498.00 | 503.50 | 503.50 | -1.85% | 292 |
| Oct 20, 2025 | 496.65 | 516.00 | 496.00 | 513.00 | 513.00 | 7.81% | 9,985 |
| Oct 17, 2025 | 484.50 | 484.50 | 472.40 | 475.85 | 475.85 | -5.02% | 19,349 |
| Oct 16, 2025 | 511.00 | 521.81 | 500.16 | 501.00 | 501.00 | -2.08% | 2,841 |
| Oct 15, 2025 | 488.00 | 512.03 | 488.00 | 511.64 | 511.64 | 5.46% | 665 |
| Oct 14, 2025 | 493.00 | 493.00 | 485.15 | 485.15 | 485.15 | -2.17% | 125 |
| Oct 13, 2025 | 517.62 | 517.62 | 494.60 | 495.90 | 495.90 | 1.62% | 3,386 |
| Oct 10, 2025 | 508.99 | 513.00 | 488.00 | 488.00 | 488.00 | -4.31% | 602 |
| Oct 9, 2025 | 505.00 | 511.00 | 505.00 | 510.00 | 510.00 | - | 212 |