Moderna, Inc. (BVMF:M1RN34)
Brazil
· Delayed Price · Currency is BRL 13.46
-0.43 (-3.10%)
At close: Mar 6, 2026
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.89 | 14.02 | 12.96 | 13.46 | 13.46 | -3.10% | 80,582 |
| Mar 5, 2026 | 14.95 | 15.43 | 13.82 | 13.89 | 13.89 | -6.15% | 131,185 |
| Mar 4, 2026 | 14.22 | 15.53 | 13.50 | 14.80 | 14.80 | 13.76% | 182,322 |
| Mar 3, 2026 | 13.35 | 13.59 | 12.80 | 13.01 | 13.01 | -3.91% | 8,681 |
| Mar 2, 2026 | 13.70 | 14.16 | 13.35 | 13.54 | 13.54 | -0.07% | 22,639 |
| Feb 27, 2026 | 13.13 | 13.55 | 13.11 | 13.55 | 13.55 | 3.20% | 46,727 |
| Feb 26, 2026 | 13.01 | 13.40 | 13.01 | 13.13 | 13.13 | 1.00% | 23,954 |
| Feb 25, 2026 | 12.56 | 13.82 | 12.56 | 13.00 | 13.00 | 1.64% | 29,448 |
| Feb 24, 2026 | 13.07 | 13.30 | 12.79 | 12.79 | 12.79 | -0.54% | 26,565 |
| Feb 23, 2026 | 12.68 | 13.86 | 12.56 | 12.86 | 12.86 | 1.42% | 129,646 |
| Feb 20, 2026 | 12.67 | 13.06 | 12.58 | 12.68 | 12.68 | -0.47% | 37,480 |
| Feb 19, 2026 | 12.15 | 13.18 | 11.98 | 12.74 | 12.74 | 5.20% | 44,724 |
| Feb 18, 2026 | 12.04 | 12.91 | 12.04 | 12.11 | 12.11 | 5.12% | 87,780 |
| Feb 13, 2026 | 10.01 | 11.75 | 10.01 | 11.52 | 11.52 | 14.86% | 163,306 |
| Feb 12, 2026 | 10.44 | 10.50 | 10.03 | 10.03 | 10.03 | -3.19% | 11,775 |
| Feb 11, 2026 | 9.81 | 10.56 | 9.50 | 10.36 | 10.36 | -5.90% | 120,964 |
| Feb 10, 2026 | 10.89 | 11.80 | 10.86 | 11.01 | 11.01 | 4.06% | 37,786 |
| Feb 9, 2026 | 10.79 | 10.84 | 10.43 | 10.58 | 10.58 | -2.04% | 15,015 |
| Feb 6, 2026 | 10.99 | 10.99 | 10.33 | 10.80 | 10.80 | -0.74% | 28,835 |
| Feb 5, 2026 | 10.97 | 11.43 | 10.57 | 10.88 | 10.88 | -2.60% | 93,233 |
| Feb 4, 2026 | 11.12 | 11.35 | 10.96 | 11.17 | 11.17 | 2.67% | 22,235 |
| Feb 3, 2026 | 10.92 | 11.49 | 10.83 | 10.88 | 10.88 | -0.82% | 45,832 |
| Feb 2, 2026 | 11.31 | 12.20 | 10.96 | 10.97 | 10.97 | -5.02% | 116,238 |
| Jan 30, 2026 | 12.00 | 12.03 | 11.41 | 11.55 | 11.55 | -5.71% | 30,973 |
| Jan 29, 2026 | 11.90 | 12.51 | 11.67 | 12.25 | 12.25 | 2.17% | 82,437 |
| Jan 28, 2026 | 11.86 | 11.99 | 11.32 | 11.99 | 11.99 | 2.13% | 150,380 |
| Jan 27, 2026 | 12.42 | 13.40 | 11.71 | 11.74 | 11.74 | -5.48% | 145,762 |
| Jan 26, 2026 | 12.79 | 13.22 | 12.28 | 12.42 | 12.42 | -2.89% | 74,449 |
| Jan 23, 2026 | 13.67 | 13.67 | 12.41 | 12.79 | 12.79 | -5.47% | 219,005 |
| Jan 22, 2026 | 13.53 | 14.56 | 13.36 | 13.53 | 13.53 | 2.11% | 338,374 |
| Jan 21, 2026 | 11.32 | 13.25 | 11.32 | 13.25 | 13.25 | 17.05% | 81,150 |
| Jan 20, 2026 | 10.97 | 11.52 | 10.97 | 11.32 | 11.32 | 1.07% | 104,260 |
| Jan 19, 2026 | 11.07 | 11.40 | 10.81 | 11.20 | 11.20 | 2.19% | 21,809 |
| Jan 16, 2026 | 10.80 | 11.35 | 10.79 | 10.96 | 10.96 | 2.43% | 101,505 |
| Jan 15, 2026 | 10.90 | 10.97 | 10.57 | 10.70 | 10.70 | -0.83% | 24,053 |
| Jan 14, 2026 | 10.60 | 11.26 | 10.45 | 10.79 | 10.79 | 2.57% | 82,994 |
| Jan 13, 2026 | 9.12 | 10.64 | 9.11 | 10.52 | 10.52 | 16.37% | 142,780 |
| Jan 12, 2026 | 9.41 | 9.41 | 8.70 | 9.04 | 9.04 | -2.38% | 36,129 |
| Jan 9, 2026 | 9.05 | 9.39 | 9.05 | 9.26 | 9.26 | 2.43% | 3,018 |
| Jan 8, 2026 | 9.46 | 9.57 | 9.04 | 9.04 | 9.04 | -6.32% | 5,341 |
| Jan 7, 2026 | 9.53 | 9.96 | 9.30 | 9.65 | 9.65 | -1.23% | 24,054 |
| Jan 6, 2026 | 8.64 | 9.77 | 8.63 | 9.77 | 9.77 | 14.14% | 67,922 |
| Jan 5, 2026 | 8.57 | 8.82 | 8.45 | 8.56 | 8.56 | 0.94% | 12,857 |
| Jan 2, 2026 | 8.36 | 8.50 | 8.10 | 8.48 | 8.48 | 1.44% | 11,033 |
| Dec 30, 2025 | 9.01 | 9.01 | 8.36 | 8.36 | 8.36 | -7.32% | 4,472 |
| Dec 29, 2025 | 8.35 | 9.02 | 8.35 | 9.02 | 9.02 | 5.74% | 4,216 |
| Dec 26, 2025 | 9.03 | 9.10 | 8.53 | 8.53 | 8.53 | -2.29% | 10,535 |
| Dec 23, 2025 | 9.75 | 9.75 | 8.73 | 8.73 | 8.73 | -9.53% | 34,659 |
| Dec 22, 2025 | 9.24 | 10.03 | 9.24 | 9.65 | 9.65 | 5.70% | 87,346 |
| Dec 19, 2025 | 8.59 | 9.43 | 8.59 | 9.13 | 9.13 | 8.95% | 51,738 |
| Dec 18, 2025 | 8.22 | 8.88 | 8.22 | 8.38 | 8.38 | -0.12% | 10,366 |
| Dec 17, 2025 | 8.20 | 8.71 | 8.19 | 8.39 | 8.39 | 2.44% | 72,122 |
| Dec 16, 2025 | 7.84 | 8.19 | 7.84 | 8.19 | 8.19 | 2.37% | 14,243 |
| Dec 15, 2025 | 8.10 | 8.20 | 7.74 | 8.00 | 8.00 | -1.23% | 68,943 |
| Dec 12, 2025 | 8.00 | 8.19 | 7.91 | 8.10 | 8.10 | 1.38% | 191,451 |
| Dec 11, 2025 | 7.86 | 7.99 | 7.80 | 7.99 | 7.99 | 1.65% | 7,746 |
| Dec 10, 2025 | 7.60 | 7.95 | 7.60 | 7.86 | 7.86 | 4.11% | 28,048 |
| Dec 9, 2025 | 7.77 | 7.77 | 7.36 | 7.55 | 7.55 | -2.58% | 58,487 |
| Dec 8, 2025 | 7.40 | 7.75 | 7.35 | 7.75 | 7.75 | 4.73% | 55,979 |
| Dec 5, 2025 | 6.80 | 7.55 | 6.75 | 7.40 | 7.40 | 11.45% | 132,983 |
| Dec 4, 2025 | 6.65 | 6.88 | 6.54 | 6.64 | 6.64 | -0.15% | 18,615 |
| Dec 3, 2025 | 6.40 | 6.65 | 6.36 | 6.65 | 6.65 | 3.74% | 24,174 |
| Dec 2, 2025 | 6.50 | 6.57 | 6.40 | 6.41 | 6.41 | -0.62% | 29,984 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -4.44% | 37,487 |
| Nov 28, 2025 | 6.70 | 6.91 | 6.65 | 6.75 | 6.75 | 1.66% | 99,276 |
| Nov 27, 2025 | 6.67 | 6.67 | 6.61 | 6.64 | 6.64 | 1.37% | 9,937 |
| Nov 26, 2025 | 6.61 | 6.73 | 6.55 | 6.55 | 6.55 | -0.76% | 43,617 |
| Nov 25, 2025 | 6.59 | 6.65 | 6.45 | 6.60 | 6.60 | 0.15% | 25,542 |
| Nov 24, 2025 | 6.40 | 6.59 | 6.39 | 6.59 | 6.59 | 4.27% | 47,397 |
| Nov 21, 2025 | 6.10 | 6.45 | 6.02 | 6.32 | 6.32 | -1.40% | 261,025 |
| Nov 19, 2025 | 6.64 | 6.68 | 6.35 | 6.41 | 6.41 | -1.99% | 55,773 |
| Nov 18, 2025 | 6.69 | 6.69 | 6.36 | 6.54 | 6.54 | -2.39% | 118,769 |
| Nov 17, 2025 | 6.54 | 6.71 | 6.49 | 6.70 | 6.70 | 2.60% | 65,729 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.40 | 6.53 | 6.53 | -0.61% | 191,170 |
| Nov 13, 2025 | 7.11 | 7.11 | 6.57 | 6.57 | 6.57 | -8.24% | 80,446 |
| Nov 12, 2025 | 6.87 | 7.16 | 6.86 | 7.16 | 7.16 | 2.14% | 189,644 |
| Nov 11, 2025 | 6.50 | 7.01 | 6.46 | 7.01 | 7.01 | 9.53% | 253,988 |
| Nov 10, 2025 | 6.58 | 6.65 | 6.33 | 6.40 | 6.40 | -1.84% | 119,975 |
| Nov 7, 2025 | 6.45 | 6.52 | 6.22 | 6.52 | 6.52 | 1.56% | 172,240 |
| Nov 6, 2025 | 6.80 | 6.98 | 6.34 | 6.42 | 6.42 | - | 140,844 |
| Nov 5, 2025 | 6.50 | 6.51 | 6.30 | 6.42 | 6.42 | -1.08% | 156,656 |
| Nov 4, 2025 | 6.72 | 6.75 | 6.42 | 6.49 | 6.49 | -1.22% | 158,973 |
| Nov 3, 2025 | 7.29 | 7.29 | 6.57 | 6.57 | 6.57 | -13.21% | 219,159 |
| Oct 31, 2025 | 7.77 | 7.77 | 7.23 | 7.57 | 7.57 | 0.80% | 24,844 |
| Oct 30, 2025 | 6.68 | 7.82 | 6.54 | 7.51 | 7.51 | 14.66% | 210,638 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -4.38% | 79,119 |
| Oct 28, 2025 | 7.09 | 7.17 | 6.76 | 6.85 | 6.85 | -5.52% | 74,332 |
| Oct 27, 2025 | 7.23 | 7.34 | 7.15 | 7.25 | 7.25 | -1.49% | 9,534 |
| Oct 24, 2025 | 7.14 | 7.36 | 7.05 | 7.36 | 7.36 | 4.25% | 15,189 |
| Oct 23, 2025 | 6.92 | 7.13 | 6.91 | 7.06 | 7.06 | 0.43% | 7,413 |
| Oct 22, 2025 | 7.36 | 7.37 | 7.03 | 7.03 | 7.03 | -4.48% | 28,784 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.22 | 7.36 | 7.36 | 0.55% | 2,214 |
| Oct 20, 2025 | 7.09 | 7.55 | 7.09 | 7.32 | 7.32 | 3.24% | 47,746 |
| Oct 17, 2025 | 7.32 | 7.32 | 6.94 | 7.09 | 7.09 | -3.27% | 66,809 |
| Oct 16, 2025 | 7.54 | 7.73 | 7.33 | 7.33 | 7.33 | -4.06% | 17,424 |
| Oct 15, 2025 | 7.24 | 7.64 | 7.20 | 7.64 | 7.64 | 5.67% | 19,968 |
| Oct 14, 2025 | 7.25 | 7.29 | 7.15 | 7.23 | 7.23 | -1.36% | 28,350 |
| Oct 13, 2025 | 7.32 | 7.62 | 7.28 | 7.33 | 7.33 | 0.14% | 30,154 |
| Oct 10, 2025 | 7.45 | 7.58 | 7.23 | 7.32 | 7.32 | -1.48% | 38,340 |
| Oct 9, 2025 | 7.49 | 7.53 | 7.39 | 7.43 | 7.43 | -1.07% | 4,874 |