Moderna, Inc. (BMV:MRNA)
Mexico
· Delayed Price · Currency is MXN 502.00
+38.25 (8.25%)
At close: Dec 5, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 504.99 | 537.00 | 504.99 | 510.00 | 510.00 | 0.99% | 1,087 |
| Oct 7, 2025 | 505.00 | 505.00 | 498.00 | 504.99 | 504.99 | - | 187 |
| Oct 6, 2025 | 512.00 | 514.00 | 505.00 | 505.01 | 505.01 | -4.53% | 1,382 |
| Oct 3, 2025 | 530.00 | 530.00 | 515.80 | 529.00 | 529.00 | 1.93% | 1,586 |
| Oct 2, 2025 | 506.00 | 520.00 | 502.00 | 518.98 | 518.98 | 2.68% | 226 |
| Oct 1, 2025 | 487.00 | 518.00 | 487.00 | 505.41 | 505.41 | 6.47% | 3,848 |
| Sep 30, 2025 | 460.00 | 475.00 | 452.50 | 474.70 | 474.70 | 2.53% | 1,310 |
| Sep 29, 2025 | 449.26 | 467.64 | 449.26 | 463.00 | 463.00 | 3.81% | 5,377 |
| Sep 26, 2025 | 461.20 | 461.20 | 443.00 | 446.00 | 446.00 | -2.04% | 18,981 |
| Sep 25, 2025 | 460.00 | 467.02 | 453.00 | 455.27 | 455.27 | -3.91% | 1,750 |
| Sep 24, 2025 | 474.50 | 474.50 | 473.00 | 473.81 | 473.81 | -0.08% | 441 |