tiprankstipranks
Moderna (MX:MRNA)
:MRNA
Mexico Market

Moderna (MRNA) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
2,590.00
2,590.00
2,409.99
2,480.00
2,480.00
-1.33%
1,163
1.00
Sep 03, 2026
2,501.00
2,515.00
2,432.00
2,513.33
2,513.33
-3.33%
201
0.17
Sep 02, 2026
2,600.00
2,660.00
2,500.00
2,600.00
2,600.00
-0.77%
167
0.14
Sep 01, 2026
2,372.00
2,624.90
2,372.00
2,620.16
2,620.16
+12.70%
718
0.60
Aug 31, 2026
2,325.00
2,445.00
2,325.00
2,325.00
2,325.00
-0.68%
342
0.28
Aug 28, 2026
2,399.99
2,399.99
2,274.17
2,341.00
2,341.00
-2.57%
1,469
1.22
Aug 27, 2026
2,460.00
2,460.00
2,360.00
2,402.85
2,402.85
-4.23%
664
0.55
Aug 26, 2026
2,550.00
2,620.00
2,479.20
2,508.99
2,508.99
-7.37%
752
0.63
Aug 25, 2026
2,420.00
2,719.99
2,420.00
2,708.70
2,708.70
+14.29%
5,711
5.14
Aug 24, 2026
2,474.00
2,474.00
2,250.00
2,370.00
2,370.00
-3.36%
874
0.79
Aug 21, 2026
2,265.00
2,688.69
2,265.00
2,452.50
2,452.50
+8.46%
3,750
3.60
Aug 20, 2026
2,500.00
2,515.00
2,185.00
2,261.21
2,261.21
-22.75%
3,998
4.08
Aug 19, 2026
1,505.00
2,975.59
1,505.00
2,927.17
2,927.17
+171.54%
10,102
12.27
Aug 18, 2026
1,078.00
1,078.00
1,078.00
1,078.00
1,078.00
-0.65%
42
0.05
Aug 17, 2026
1,085.00
1,085.00
1,085.00
1,085.00
1,085.00
0.00%
10
0.01
Aug 14, 2026
1,050.00
1,085.00
1,050.00
1,085.00
1,085.00
+0.46%
147
0.18
Aug 13, 2026
1,086.00
1,099.99
1,080.00
1,080.00
1,080.00
-0.61%
495
0.60
Aug 12, 2026
1,052.43
1,096.00
1,052.43
1,086.67
1,086.67
+5.50%
869
1.07
Aug 11, 2026
1,031.50
1,040.00
1,015.00
1,030.00
1,030.00
+0.88%
220
0.27
Aug 10, 2026
1,024.00
1,024.00
1,019.50
1,020.99
1,020.99
+1.09%
117
0.14
Aug 07, 2026
960.00
1,010.00
960.00
1,010.00
1,010.00
+8.37%
2,116
2.68
Aug 06, 2026
1,012.00
1,012.00
932.00
932.00
932.00
-3.31%
2,061
2.69
Aug 05, 2026
1,011.00
1,011.00
963.87
963.87
963.87
-0.32%
146
0.17
Aug 04, 2026
967.00
1,000.00
967.00
967.00
967.00
0.00%
0
0.00
Aug 03, 2026
967.00
967.00
967.00
967.00
967.00
+0.21%
14
0.02
Jul 31, 2026
969.00
972.00
965.00
965.00
965.00
-3.41%
330
0.39
Jul 30, 2026
956.00
999.99
956.00
999.08
999.08
+4.53%
898
1.08
Jul 29, 2026
955.81
955.81
955.81
955.81
955.81
+1.68%
17
0.02
Jul 28, 2026
940.00
940.00
940.00
940.00
940.00
-3.09%
11
0.01
Jul 27, 2026
970.00
970.00
970.00
970.00
970.00
+2.43%
6
<0.01
Jul 24, 2026
947.00
947.00
947.00
947.00
947.00
-4.82%
179
0.22
Jul 23, 2026
1,001.01
1,001.01
995.00
995.00
995.00
-2.45%
278
0.31
Jul 22, 2026
1,035.00
1,035.00
1,020.00
1,020.00
1,020.00
-1.98%
55
0.04
Jul 21, 2026
1,040.57
1,040.57
1,040.57
1,040.57
1,040.57
-2.75%
205
0.16
Jul 20, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,070.00
-2.73%
33
0.02
Jul 17, 2026
1,100.00
1,295.00
1,064.02
1,100.00
1,100.00
0.00%
0
0.00
Jul 16, 2026
1,145.00
1,145.00
1,100.00
1,100.00
1,100.00
-7.49%
150
0.08
Jul 15, 2026
1,160.50
1,189.00
1,160.00
1,189.00
1,189.00
+1.02%
381
0.21
Jul 14, 2026
1,177.00
1,177.00
1,177.00
1,177.00
1,177.00
+1.20%
73
0.04
Jul 13, 2026
1,195.00
1,207.00
1,160.00
1,163.00
1,163.00
-2.23%
1,997
1.14
Jul 10, 2026
1,240.00
1,240.00
1,180.00
1,189.56
1,189.56
-10.02%
924
0.53
Jul 09, 2026
1,300.00
1,322.00
1,300.00
1,322.00
1,322.00
+2.09%
225
0.13
Jul 08, 2026
1,340.00
1,340.00
1,294.00
1,294.97
1,294.97
-7.31%
1,321
0.76
Jul 07, 2026
1,389.00
1,400.00
1,389.00
1,397.14
1,397.14
-1.98%
493
0.28
Jul 06, 2026
1,380.00
1,451.38
1,380.00
1,425.33
1,425.33
+2.95%
5,650
3.42
Jul 03, 2026
1,384.44
1,384.44
1,384.44
1,384.44
1,384.44
0.00%
0
0.00
Jul 02, 2026
1,327.00
1,400.00
1,327.00
1,384.44
1,384.44
+6.99%
4,091
2.57
Jul 01, 2026
1,241.00
1,294.00
1,225.00
1,294.00
1,294.00
+4.30%
504
0.32
Jun 30, 2026
1,270.00
1,270.00
1,240.69
1,240.69
1,240.69
+2.75%
3,432
2.24
Jun 29, 2026
1,192.67
1,207.50
1,192.00
1,207.50
1,207.50
+3.76%
426
0.28
Rows:
50