Mexico - Delayed Quote
MXN
Moderna, Inc. (MRNA.MX)
4,120.00
-79.64
(-1.90%)
At close: October 30 at 1:44:48 PM CST
Currency in MXN
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4,199.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1,554 |
|
Oct 29, 2026
|
4,055.00 | 4,207.00 | 4,055.00 | 4,199.64 | 4,199.64 | 508 |
|
Oct 28, 2026
|
3,850.00 | 4,098.98 | 3,850.00 | 4,000.00 | 4,000.00 | 518 |
|
Oct 27, 2026
|
3,435.00 | 3,855.00 | 3,400.00 | 3,855.00 | 3,855.00 | 1,088 |
|
Oct 26, 2026
|
3,500.00 | 3,740.07 | 3,408.00 | 3,637.52 | 3,637.52 | 846 |
|
Oct 23, 2026
|
3,693.00 | 3,822.00 | 3,435.00 | 3,724.40 | 3,724.40 | 1,862 |
|
Oct 22, 2026
|
4,400.00 | 4,450.00 | 3,320.00 | 3,798.07 | 3,798.07 | 2,023 |
|
Oct 21, 2026
|
4,500.00 | 4,750.00 | 4,480.00 | 4,694.47 | 4,694.47 | 1,243 |
|
Oct 20, 2026
|
4,100.00 | 4,480.00 | 4,100.00 | 4,480.00 | 4,480.00 | 678 |
|
Oct 19, 2026
|
4,279.38 | 4,361.00 | 4,075.00 | 4,155.86 | 4,155.86 | 2,015 |
|
Oct 16, 2026
|
4,082.04 | 4,082.04 | 3,886.00 | 3,927.00 | 3,927.00 | 10,823 |
|
Oct 15, 2026
|
4,207.60 | 4,440.25 | 4,207.60 | 4,410.24 | 4,410.24 | 429 |
|
Oct 14, 2026
|
4,100.00 | 4,182.00 | 3,995.00 | 4,149.66 | 4,149.66 | 2,499 |
|
Oct 13, 2026
|
3,823.00 | 4,000.00 | 3,805.00 | 3,970.00 | 3,970.00 | 7,021 |
|
Oct 12, 2026
|
4,130.00 | 4,130.00 | 3,900.00 | 3,905.50 | 3,905.50 | 993 |
|
Oct 9, 2026
|
3,670.00 | 4,130.57 | 3,670.00 | 4,117.05 | 4,117.05 | 1,126 |
|
Oct 8, 2026
|
3,525.00 | 3,600.00 | 3,452.61 | 3,599.90 | 3,599.90 | 6,424 |
|
Oct 7, 2026
|
3,350.00 | 3,546.49 | 3,350.00 | 3,546.49 | 3,546.49 | 548 |
|
Oct 6, 2026
|
3,730.00 | 3,730.00 | 3,363.00 | 3,372.10 | 3,372.10 | 6,567 |
|
Oct 5, 2026
|
3,445.00 | 3,700.70 | 3,430.00 | 3,643.00 | 3,643.00 | 2,158 |
|
Oct 2, 2026
|
3,420.00 | 3,457.00 | 3,350.00 | 3,441.21 | 3,441.21 | 4,110 |
|
Oct 1, 2026
|
3,460.00 | 3,635.00 | 3,460.00 | 3,490.00 | 3,490.00 | 574 |
|
Sep 30, 2026
|
3,495.00 | 3,495.00 | 3,350.00 | 3,465.00 | 3,465.00 | 10,310 |
|
Sep 29, 2026
|
3,600.00 | 3,670.00 | 3,540.01 | 3,670.00 | 3,670.00 | 264 |
|
Sep 28, 2026
|
3,489.00 | 3,575.10 | 3,450.00 | 3,535.01 | 3,535.01 | 272 |
|
Sep 25, 2026
|
3,500.00 | 3,551.00 | 3,440.00 | 3,515.15 | 3,515.15 | 383 |
|
Sep 24, 2026
|
3,280.00 | 3,440.00 | 3,274.20 | 3,440.00 | 3,440.00 | 241 |
|
Sep 23, 2026
|
3,200.00 | 3,300.00 | 3,180.00 | 3,180.00 | 3,180.00 | 1,017 |
|
Sep 22, 2026
|
3,160.00 | 3,200.00 | 3,070.21 | 3,160.00 | 3,160.00 | 6,090 |
|
Sep 21, 2026
|
2,862.00 | 3,034.00 | 2,862.00 | 2,972.55 | 2,972.55 | 3,065 |
|
Sep 18, 2026
|
2,700.00 | 2,740.00 | 2,610.00 | 2,610.00 | 2,610.00 | 90 |
|
Sep 17, 2026
|
2,600.00 | 2,750.00 | 2,590.00 | 2,688.50 | 2,688.50 | 479 |
|
Sep 15, 2026
|
2,520.00 | 2,520.00 | 2,445.00 | 2,445.00 | 2,445.00 | 35 |
|
Sep 14, 2026
|
2,458.00 | 2,510.00 | 2,458.00 | 2,490.00 | 2,490.00 | 46 |
|
Sep 11, 2026
|
2,371.00 | 2,538.00 | 2,371.00 | 2,458.00 | 2,458.00 | 1,654 |
|
Sep 10, 2026
|
2,242.00 | 2,335.00 | 2,242.00 | 2,335.00 | 2,335.00 | 5,263 |
|
Sep 9, 2026
|
2,355.00 | 2,355.00 | 2,297.00 | 2,297.00 | 2,297.00 | 88 |
|
Sep 8, 2026
|
2,427.12 | 2,450.00 | 2,366.00 | 2,376.19 | 2,376.19 | 15,140 |
|
Sep 7, 2026
|
2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
|
Sep 4, 2026
|
2,590.00 | 2,590.00 | 2,409.99 | 2,480.00 | 2,480.00 | 1,155 |
|
Sep 3, 2026
|
2,501.00 | 2,515.00 | 2,432.00 | 2,513.33 | 2,513.33 | 201 |
|
Sep 2, 2026
|
2,660.00 | 2,660.00 | 2,500.00 | 2,600.00 | 2,600.00 | 159 |
|
Sep 1, 2026
|
2,372.00 | 2,624.90 | 2,372.00 | 2,620.16 | 2,620.16 | 718 |
|
Aug 31, 2026
|
2,390.00 | 2,445.00 | 2,325.00 | 2,325.00 | 2,325.00 | 339 |
|
Aug 28, 2026
|
2,399.99 | 2,399.99 | 2,274.17 | 2,341.00 | 2,341.00 | 1,468 |
|
Aug 27, 2026
|
2,460.00 | 2,460.00 | 2,360.00 | 2,402.85 | 2,402.85 | 647 |
|
Aug 26, 2026
|
2,550.00 | 2,620.00 | 2,479.20 | 2,508.99 | 2,508.99 | 748 |
|
Aug 25, 2026
|
2,420.00 | 2,719.99 | 2,420.00 | 2,708.70 | 2,708.70 | 5,710 |
|
Aug 24, 2026
|
2,474.00 | 2,474.00 | 2,250.00 | 2,370.00 | 2,370.00 | 867 |
|
Aug 21, 2026
|
2,265.00 | 2,688.69 | 2,265.00 | 2,452.50 | 2,452.50 | 3,744 |
|
Aug 20, 2026
|
2,500.00 | 2,515.00 | 2,185.00 | 2,261.21 | 2,261.21 | 3,996 |
|
Aug 19, 2026
|
1,505.00 | 2,975.59 | 1,505.00 | 2,927.17 | 2,927.17 | 10,394 |
|
Aug 18, 2026
|
1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 42 |
|
Aug 17, 2026
|
1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 7 |
|
Aug 14, 2026
|
1,050.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 147 |
|
Aug 13, 2026
|
1,086.00 | 1,099.99 | 1,080.00 | 1,080.00 | 1,080.00 | 495 |
|
Aug 12, 2026
|
1,052.43 | 1,096.00 | 1,052.43 | 1,086.67 | 1,086.67 | 868 |
|
Aug 11, 2026
|
1,031.50 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 220 |
|
Aug 10, 2026
|
1,024.00 | 1,024.00 | 1,019.50 | 1,020.99 | 1,020.99 | 108 |
|
Aug 7, 2026
|
960.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 2,114 |
|
Aug 6, 2026
|
1,012.00 | 1,012.00 | 932.00 | 932.00 | 932.00 | 2,060 |
|
Aug 5, 2026
|
1,011.00 | 1,011.00 | 963.87 | 963.87 | 963.87 | 145 |
|
Aug 4, 2026
|
967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - |
|
Aug 3, 2026
|
967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 11 |
|
Jul 31, 2026
|
969.00 | 972.00 | 965.00 | 965.00 | 965.00 | 323 |
|
Jul 30, 2026
|
956.00 | 999.99 | 956.00 | 999.08 | 999.08 | 895 |
|
Jul 29, 2026
|
955.81 | 955.81 | 955.81 | 955.81 | 955.81 | 17 |
|
Jul 28, 2026
|
940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 11 |
|
Jul 27, 2026
|
970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 5 |
|
Jul 24, 2026
|
947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 170 |
|
Jul 23, 2026
|
1,001.01 | 1,001.01 | 995.00 | 995.00 | 995.00 | 278 |
|
Jul 22, 2026
|
1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 54 |
|
Jul 21, 2026
|
1,040.57 | 1,040.57 | 1,040.57 | 1,040.57 | 1,040.57 | 200 |
|
Jul 20, 2026
|
1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 33 |
|
Jul 17, 2026
|
1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
|
Jul 16, 2026
|
1,145.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | 149 |
|
Jul 15, 2026
|
1,160.50 | 1,189.00 | 1,160.00 | 1,189.00 | 1,189.00 | 381 |
|
Jul 14, 2026
|
1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 73 |
|
Jul 13, 2026
|
1,195.00 | 1,207.00 | 1,160.00 | 1,163.00 | 1,163.00 | 1,997 |
|
Jul 10, 2026
|
1,240.00 | 1,240.00 | 1,180.00 | 1,189.56 | 1,189.56 | 924 |
|
Jul 9, 2026
|
1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 215 |
|
Jul 8, 2026
|
1,340.00 | 1,340.00 | 1,294.00 | 1,294.97 | 1,294.97 | 1,319 |
|
Jul 7, 2026
|
1,389.00 | 1,400.00 | 1,389.00 | 1,397.14 | 1,397.14 | 489 |
|
Jul 6, 2026
|
1,380.00 | 1,451.38 | 1,380.00 | 1,425.33 | 1,425.33 | 5,650 |
|
Jul 3, 2026
|
1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | - |
|
Jul 2, 2026
|
1,327.00 | 1,400.00 | 1,327.00 | 1,384.44 | 1,384.44 | 4,089 |
|
Jul 1, 2026
|
1,241.00 | 1,294.00 | 1,225.00 | 1,294.00 | 1,294.00 | 504 |
|
Jun 30, 2026
|
1,270.00 | 1,270.00 | 1,240.69 | 1,240.69 | 1,240.69 | 3,432 |
|
Jun 29, 2026
|
1,192.67 | 1,207.50 | 1,192.00 | 1,207.50 | 1,207.50 | 426 |
|
Jun 26, 2026
|
1,148.00 | 1,180.00 | 1,142.41 | 1,163.75 | 1,163.75 | 2,098 |
|
Jun 25, 2026
|
1,060.00 | 1,060.00 | 1,010.00 | 1,045.00 | 1,045.00 | 52 |
|
Jun 24, 2026
|
1,074.00 | 1,083.10 | 1,074.00 | 1,075.00 | 1,075.00 | 1,166 |
|
Jun 23, 2026
|
1,010.00 | 1,100.01 | 1,010.00 | 1,092.24 | 1,092.24 | 3,345 |
|
Jun 22, 2026
|
1,115.00 | 1,115.00 | 1,035.00 | 1,035.00 | 1,035.00 | 139 |
|
Jun 19, 2026
|
1,117.30 | 1,117.30 | 1,117.30 | 1,117.30 | 1,117.30 | - |
|
Jun 18, 2026
|
1,140.00 | 1,172.00 | 1,070.00 | 1,117.30 | 1,117.30 | 1,720 |
|
Jun 17, 2026
|
1,018.99 | 1,080.00 | 1,018.99 | 1,075.05 | 1,075.05 | 2,947 |
|
Jun 16, 2026
|
910.00 | 989.00 | 910.00 | 954.38 | 954.38 | 3,157 |
|
Jun 15, 2026
|
880.00 | 885.00 | 873.90 | 885.00 | 885.00 | 246 |
|
Jun 12, 2026
|
870.00 | 873.00 | 855.00 | 855.00 | 855.00 | 97 |
|
Jun 11, 2026
|
832.54 | 832.54 | 832.54 | 832.54 | 832.54 | 204 |
|
Jun 10, 2026
|
810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 26 |
|
Jun 9, 2026
|
810.00 | 832.00 | 805.00 | 832.00 | 832.00 | 1,671 |
|
Jun 8, 2026
|
830.00 | 841.00 | 819.00 | 819.00 | 819.00 | 828 |
|
Jun 5, 2026
|
855.00 | 855.00 | 828.79 | 828.79 | 828.79 | 216 |
|
Jun 4, 2026
|
859.00 | 895.00 | 859.00 | 895.00 | 895.00 | 1,628 |
|
Jun 3, 2026
|
815.00 | 859.00 | 800.49 | 858.42 | 858.42 | 1,326 |
|
Jun 2, 2026
|
763.00 | 793.59 | 760.00 | 793.59 | 793.59 | 1,034 |
|
Jun 1, 2026
|
781.00 | 810.00 | 770.01 | 805.00 | 805.00 | 398 |
|
May 29, 2026
|
822.00 | 851.00 | 822.00 | 844.00 | 844.00 | 333 |
|
May 28, 2026
|
800.00 | 821.00 | 800.00 | 821.00 | 821.00 | 659 |
|
May 27, 2026
|
850.00 | 850.00 | 829.99 | 829.99 | 829.99 | 170 |
|
May 26, 2026
|
815.40 | 835.00 | 815.40 | 820.00 | 820.00 | 117 |
|
May 25, 2026
|
800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 30 |
|
May 22, 2026
|
830.00 | 830.00 | 813.99 | 820.20 | 820.20 | 299 |
|
May 21, 2026
|
830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 59 |
|
May 20, 2026
|
830.00 | 832.00 | 830.00 | 832.00 | 832.00 | 49 |
|
May 19, 2026
|
815.00 | 815.00 | 795.30 | 795.30 | 795.30 | 449 |
|
May 18, 2026
|
837.00 | 840.00 | 818.01 | 840.00 | 840.00 | 123 |
|
May 15, 2026
|
836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 39 |
|
May 14, 2026
|
845.00 | 872.74 | 845.00 | 865.00 | 865.00 | 307 |
|
May 13, 2026
|
877.00 | 881.50 | 860.76 | 868.00 | 868.00 | 457 |
|
May 12, 2026
|
931.50 | 931.50 | 910.01 | 911.76 | 911.76 | 316 |
|
May 11, 2026
|
1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | 666 |
|
May 8, 2026
|
861.00 | 992.00 | 861.00 | 929.38 | 929.38 | 4,497 |
|
May 7, 2026
|
834.00 | 840.00 | 830.00 | 834.00 | 834.00 | 80 |
|
May 6, 2026
|
815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 15 |
|
May 5, 2026
|
835.00 | 835.00 | 799.54 | 799.54 | 799.54 | 391 |
|
May 4, 2026
|
835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 521 |
|
Apr 30, 2026
|
835.00 | 835.00 | 800.00 | 800.01 | 800.01 | 175 |
|
Apr 29, 2026
|
810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 26 |
|
Apr 28, 2026
|
814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 34 |
|
Apr 27, 2026
|
860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 5,069 |
|
Apr 24, 2026
|
895.67 | 895.67 | 887.28 | 887.28 | 887.28 | 25,111 |
|
Apr 23, 2026
|
940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 171 |
|
Apr 22, 2026
|
950.80 | 982.49 | 950.80 | 974.51 | 974.51 | 166 |
|
Apr 21, 2026
|
935.00 | 953.70 | 935.00 | 953.70 | 953.70 | 47 |
|
Apr 20, 2026
|
939.00 | 947.97 | 939.00 | 940.85 | 940.85 | 205 |
|
Apr 17, 2026
|
908.25 | 956.33 | 908.25 | 940.04 | 940.04 | 119 |
|
Apr 16, 2026
|
937.21 | 946.00 | 937.21 | 946.00 | 946.00 | 158 |
|
Apr 15, 2026
|
940.00 | 942.99 | 940.00 | 942.99 | 942.99 | 122 |
|
Apr 14, 2026
|
890.79 | 902.00 | 890.79 | 902.00 | 902.00 | 1,119 |
|
Apr 13, 2026
|
900.00 | 900.00 | 881.87 | 881.87 | 881.87 | 159 |
|
Apr 10, 2026
|
909.79 | 914.23 | 900.00 | 900.00 | 900.00 | 134 |
|
Apr 9, 2026
|
890.00 | 890.00 | 887.88 | 887.88 | 887.88 | 757 |
|
Apr 8, 2026
|
882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - |
|
Apr 7, 2026
|
855.00 | 882.00 | 854.00 | 882.00 | 882.00 | 276 |
|
Apr 6, 2026
|
864.40 | 865.00 | 864.40 | 865.00 | 865.00 | 276 |
|
Apr 1, 2026
|
895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
|
Mar 31, 2026
|
895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 90 |
|
Mar 30, 2026
|
865.00 | 865.00 | 861.00 | 861.00 | 861.00 | 23 |
|
Mar 27, 2026
|
917.23 | 920.00 | 897.90 | 900.74 | 900.74 | 495 |
|
Mar 26, 2026
|
952.00 | 952.00 | 950.00 | 950.00 | 950.00 | 27 |
|
Mar 25, 2026
|
954.00 | 956.87 | 945.00 | 950.00 | 950.00 | 113 |
|
Mar 24, 2026
|
930.00 | 930.00 | 916.15 | 916.15 | 916.15 | 569 |
|
Mar 23, 2026
|
933.33 | 933.33 | 933.33 | 933.33 | 933.33 | 17 |
|
Mar 20, 2026
|
939.00 | 939.00 | 915.00 | 915.00 | 915.00 | 69 |
|
Mar 19, 2026
|
939.00 | 939.00 | 939.00 | 939.00 | 939.00 | - |
|
Mar 18, 2026
|
939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 120 |
|
Mar 17, 2026
|
982.00 | 999.00 | 982.00 | 982.01 | 982.01 | 4,150 |
|
Mar 13, 2026
|
937.23 | 937.23 | 937.23 | 937.23 | 937.23 | 43 |
|
Mar 12, 2026
|
970.00 | 970.00 | 968.55 | 968.55 | 968.55 | 1,689 |
|
Mar 11, 2026
|
993.21 | 1,010.00 | 970.00 | 970.00 | 970.00 | 10,134 |
|
Mar 10, 2026
|
948.00 | 975.65 | 948.00 | 975.65 | 975.65 | 1,761 |
|
Mar 9, 2026
|
967.00 | 993.00 | 934.00 | 981.18 | 981.18 | 47,306 |
|
Mar 6, 2026
|
912.00 | 935.00 | 895.00 | 934.00 | 934.00 | 21,484 |
|
Mar 5, 2026
|
1,025.00 | 1,025.00 | 930.00 | 930.00 | 930.00 | 20,766 |
|
Mar 4, 2026
|
930.01 | 1,045.00 | 910.00 | 1,028.99 | 1,028.99 | 3,037 |
|
Mar 3, 2026
|
900.00 | 900.00 | 865.00 | 880.00 | 880.00 | 45,456 |
|
Mar 2, 2026
|
900.00 | 950.00 | 900.00 | 950.00 | 950.00 | 751 |
|
Feb 27, 2026
|
899.00 | 900.00 | 898.00 | 900.00 | 900.00 | 654 |
|
Feb 26, 2026
|
888.89 | 892.00 | 884.00 | 892.00 | 892.00 | 521 |
|
Feb 25, 2026
|
904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 54 |
|
Feb 24, 2026
|
876.45 | 890.00 | 876.45 | 890.00 | 890.00 | 202 |
|
Feb 23, 2026
|
885.00 | 888.00 | 876.45 | 876.45 | 876.45 | 570 |
|
Feb 20, 2026
|
854.00 | 856.00 | 845.00 | 848.40 | 848.40 | 91 |
|
Feb 19, 2026
|
814.00 | 870.00 | 800.00 | 850.00 | 850.00 | 1,564 |
|
Feb 18, 2026
|
792.00 | 810.00 | 783.00 | 809.88 | 809.88 | 872 |
|
Feb 17, 2026
|
741.23 | 741.23 | 725.58 | 740.00 | 740.00 | 73 |
|
Feb 16, 2026
|
730.35 | 730.35 | 730.35 | 730.35 | 730.35 | - |
|
Feb 13, 2026
|
700.00 | 760.00 | 700.00 | 730.35 | 730.35 | 902 |
|
Feb 12, 2026
|
677.00 | 680.00 | 660.81 | 670.00 | 670.00 | 250 |
|
Feb 11, 2026
|
667.01 | 699.00 | 667.01 | 697.12 | 697.12 | 2,344 |
|
Feb 10, 2026
|
725.00 | 773.00 | 720.00 | 720.00 | 720.00 | 901 |
|
Feb 9, 2026
|
723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 16 |
|
Feb 6, 2026
|
700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 28 |
|
Feb 5, 2026
|
736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 9 |
|
Feb 4, 2026
|
740.00 | 740.00 | 727.00 | 740.00 | 740.00 | 111 |
|
Feb 3, 2026
|
750.00 | 750.00 | 744.00 | 744.00 | 744.00 | 10,563 |
|
Jan 30, 2026
|
778.20 | 778.20 | 764.47 | 764.47 | 764.47 | 28,686 |
|
Jan 29, 2026
|
800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 421 |
|
Jan 28, 2026
|
756.00 | 772.00 | 751.00 | 770.00 | 770.00 | 15,498 |
|
Jan 27, 2026
|
857.11 | 883.00 | 782.00 | 782.00 | 782.00 | 7,098 |
|
Jan 26, 2026
|
827.50 | 827.50 | 811.00 | 826.00 | 826.00 | 858 |
|
Jan 23, 2026
|
900.00 | 900.00 | 821.00 | 848.00 | 848.00 | 9,473 |
|
Jan 22, 2026
|
878.00 | 962.10 | 877.00 | 905.00 | 905.00 | 19,096 |
|
Jan 21, 2026
|
775.00 | 864.01 | 775.00 | 863.93 | 863.93 | 5,339 |
|
Jan 20, 2026
|
730.00 | 754.00 | 730.00 | 750.09 | 750.09 | 5,155 |
|
Jan 19, 2026
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Jan 16, 2026
|
733.00 | 740.00 | 725.00 | 725.00 | 725.00 | 191 |
|
Jan 15, 2026
|
710.00 | 719.00 | 709.99 | 719.00 | 719.00 | 18,383 |
|
Jan 14, 2026
|
726.41 | 740.00 | 708.00 | 733.00 | 733.00 | 11,645 |
|
Jan 13, 2026
|
630.00 | 703.00 | 630.00 | 703.00 | 703.00 | 29,230 |
|
Jan 12, 2026
|
595.00 | 595.00 | 587.00 | 587.00 | 587.00 | 265 |
|
Jan 9, 2026
|
614.00 | 622.00 | 614.00 | 616.00 | 616.00 | 1,738 |
|
Jan 8, 2026
|
630.24 | 633.00 | 614.00 | 614.00 | 614.00 | 1,058 |
|
Jan 7, 2026
|
650.25 | 660.00 | 645.00 | 660.00 | 660.00 | 420 |
|
Jan 6, 2026
|
617.00 | 651.00 | 617.00 | 644.00 | 644.00 | 560 |
|
Jan 5, 2026
|
566.80 | 569.59 | 566.80 | 569.59 | 569.59 | 564 |
|
Jan 2, 2026
|
560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 774 |
|
Dec 31, 2025
|
545.00 | 545.00 | 530.00 | 531.00 | 531.00 | 324 |
|
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 | 47 |
|
Dec 26, 2025
|
563.00 | 563.00 | 559.00 | 559.00 | 559.00 | 2,058 |
|
Dec 24, 2025
|
580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 210 |
|
Dec 23, 2025
|
604.00 | 604.00 | 578.50 | 578.50 | 578.50 | 134 |
|
Dec 22, 2025
|
615.00 | 644.00 | 615.00 | 628.00 | 628.00 | 1,610 |
|
Dec 19, 2025
|
580.00 | 612.90 | 580.00 | 610.04 | 610.04 | 1,504 |
|
Dec 18, 2025
|
560.00 | 577.28 | 560.00 | 566.99 | 566.99 | 8,114 |
|
Dec 17, 2025
|
535.89 | 566.00 | 535.89 | 550.00 | 550.00 | 2,874 |
|
Dec 16, 2025
|
524.61 | 537.49 | 524.61 | 537.49 | 537.49 | 104 |
|
Dec 15, 2025
|
531.00 | 541.70 | 531.00 | 540.29 | 540.29 | 610 |
|
Dec 11, 2025
|
550.00 | 550.00 | 525.02 | 530.80 | 530.80 | 2,324 |
|
Dec 10, 2025
|
520.00 | 527.50 | 519.00 | 527.50 | 527.50 | 824 |
|
Dec 9, 2025
|
508.00 | 512.71 | 501.22 | 511.70 | 511.70 | 676 |
|
Dec 8, 2025
|
500.00 | 506.50 | 496.00 | 506.50 | 506.50 | 2,547 |
|
Dec 5, 2025
|
460.00 | 503.00 | 460.00 | 502.00 | 502.00 | 4,307 |
|
Dec 4, 2025
|
470.00 | 471.00 | 463.75 | 463.75 | 463.75 | 6,331 |
|
Dec 3, 2025
|
449.96 | 456.00 | 447.76 | 456.00 | 456.00 | 5,950 |
|
Dec 2, 2025
|
440.00 | 445.18 | 440.00 | 442.65 | 442.65 | 2,547 |
|
Dec 1, 2025
|
445.00 | 448.30 | 444.80 | 446.00 | 446.00 | 4,173 |
|
Nov 28, 2025
|
463.00 | 473.00 | 463.00 | 472.00 | 472.00 | 1,118 |
|
Nov 27, 2025
|
462.50 | 462.50 | 462.50 | 462.50 | 462.50 | - |
|
Nov 26, 2025
|
450.00 | 463.80 | 450.00 | 462.50 | 462.50 | 1,185 |
|
Nov 25, 2025
|
450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 392 |
|
Nov 24, 2025
|
440.87 | 447.20 | 440.87 | 447.20 | 447.20 | 2,565 |
|
Nov 21, 2025
|
425.00 | 440.00 | 425.00 | 433.50 | 433.50 | 3,176 |
|
Nov 20, 2025
|
452.88 | 452.88 | 414.00 | 414.00 | 414.00 | 5,143 |
|
Nov 19, 2025
|
450.00 | 452.00 | 438.88 | 439.35 | 439.35 | 5,957 |
|
Nov 18, 2025
|
447.50 | 458.28 | 440.00 | 458.00 | 458.00 | 10,821 |
|
Nov 14, 2025
|
446.82 | 455.00 | 444.50 | 455.00 | 455.00 | 3,707 |
|
Nov 13, 2025
|
474.50 | 474.50 | 458.15 | 459.00 | 459.00 | 4,549 |
|
Nov 12, 2025
|
480.00 | 494.00 | 480.00 | 494.00 | 494.00 | 145 |
|
Nov 11, 2025
|
447.00 | 485.00 | 447.00 | 480.36 | 480.36 | 7,683 |
|
Nov 10, 2025
|
453.90 | 453.90 | 438.00 | 447.00 | 447.00 | 2,207 |
|
Nov 7, 2025
|
440.00 | 451.00 | 433.82 | 451.00 | 451.00 | 4,376 |
|
Nov 6, 2025
|
453.00 | 465.00 | 443.12 | 447.00 | 447.00 | 19,311 |
|
Nov 5, 2025
|
445.00 | 446.00 | 438.00 | 439.39 | 439.39 | 12,264 |
|
Nov 4, 2025
|
456.00 | 470.00 | 444.00 | 444.04 | 444.04 | 3,314 |
|
Nov 3, 2025
|
475.00 | 479.50 | 458.00 | 458.63 | 458.63 | 6,264 |
|
Oct 31, 2025
|
508.00 | 510.00 | 501.11 | 509.00 | 509.00 | 8,226 |
|
Oct 30, 2025
|
453.00 | 539.00 | 452.00 | 520.54 | 520.54 | 62,053 |
