Moderna, Inc. MRNA
NASDAQ · United States · Health Technology
$192.57-10.89 (-5.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $192.57 | -5.35% | $186.55 | $196.83 | $184.58 | 20.60M |
| 2026-09-29 | $203.46 | +3.13% | $197.78 | $208.90 | $190.00 | 13.28M |
| 2026-09-28 | $197.28 | -0.80% | $195.15 | $199.82 | $189.10 | 13.36M |
| 2026-09-25 | $198.88 | +2.08% | $195.35 | $202.67 | $192.51 | 13.95M |
| 2026-09-24 | $194.82 | +6.98% | $180.60 | $195.71 | $180.39 | 16.61M |
| 2026-09-23 | $182.11 | -0.25% | $183.40 | $192.31 | $181.30 | 17.73M |
| 2026-09-22 | $182.56 | +5.56% | $168.50 | $187.20 | $168.30 | 24.03M |
| 2026-09-21 | $172.94 | +12.27% | $161.05 | $176.86 | $159.06 | 21.02M |
| 2026-09-18 | $154.04 | -2.55% | $158.35 | $159.79 | $150.26 | 20.23M |
| 2026-09-17 | $158.07 | +8.55% | $152.50 | $161.96 | $149.50 | 19.18M |
| 2026-09-16 | $145.62 | +1.29% | $145.26 | $148.93 | $142.30 | 8.83M |
| 2026-09-15 | $143.77 | -1.99% | $146.00 | $148.70 | $141.16 | 8.41M |
| 2026-09-14 | $146.69 | +1.89% | $144.93 | $147.34 | $139.02 | 10.96M |
| 2026-09-11 | $143.97 | +5.38% | $137.90 | $149.73 | $135.01 | 15.41M |
| 2026-09-10 | $136.62 | +0.74% | $134.86 | $137.13 | $130.38 | 7.87M |
| 2026-09-09 | $135.61 | -3.36% | $140.29 | $143.94 | $135.52 | 8.65M |
| 2026-09-08 | $140.33 | -3.59% | $145.98 | $147.50 | $139.70 | 10.31M |
| 2026-09-04 | $145.55 | -2.23% | $153.62 | $154.69 | $141.52 | 14.97M |
| 2026-09-03 | $148.87 | -1.29% | $145.95 | $150.20 | $142.78 | 13.29M |
| 2026-09-02 | $150.81 | -2.24% | $151.40 | $156.41 | $146.54 | 16.56M |
| 2026-09-01 | $154.27 | +9.93% | $140.25 | $154.70 | $138.09 | 25.83M |
| 2026-08-31 | $140.34 | +1.70% | $134.10 | $144.20 | $133.85 | 18.57M |
| 2026-08-28 | $137.99 | -3.35% | $137.19 | $138.80 | $133.33 | 25.82M |
| 2026-08-27 | $142.77 | -4.60% | $144.18 | $148.59 | $138.54 | 24.99M |
| 2026-08-26 | $149.66 | -5.77% | $154.20 | $156.13 | $145.10 | 22.01M |
| 2026-08-25 | $158.83 | +14.36% | $143.50 | $161.37 | $141.21 | 49.23M |
| 2026-08-24 | $138.89 | -4.30% | $142.70 | $145.50 | $130.00 | 31.59M |
| 2026-08-21 | $145.13 | +8.86% | $133.11 | $159.47 | $132.42 | 87.32M |
| 2026-08-20 | $133.32 | -23.55% | $150.14 | $155.00 | $128.61 | 99.50M |
| 2026-08-19 | $174.38 | +176.97% | $116.02 | $176.66 | $114.46 | 199.25M |
| 2026-08-18 | $62.96 | -2.33% | $63.04 | $64.46 | $62.13 | 4.31M |
| 2026-08-17 | $64.46 | +1.80% | $64.78 | $65.53 | $62.91 | 3.98M |
| 2026-08-14 | $63.32 | -0.52% | $62.89 | $63.78 | $60.82 | 4.70M |
| 2026-08-13 | $63.65 | -0.03% | $63.80 | $65.33 | $62.33 | 8.16M |
| 2026-08-12 | $63.67 | +5.12% | $60.58 | $64.26 | $59.29 | 6.58M |
| 2026-08-11 | $60.57 | +1.27% | $60.21 | $61.40 | $58.60 | 6.56M |
| 2026-08-10 | $59.81 | +1.08% | $59.75 | $60.77 | $58.41 | 6.22M |
| 2026-08-07 | $59.17 | +9.86% | $54.79 | $59.42 | $54.62 | 6.82M |
| 2026-08-06 | $53.86 | -4.26% | $57.54 | $59.00 | $53.71 | 5.64M |
| 2026-08-05 | $56.26 | -1.29% | $58.00 | $59.45 | $55.58 | 5.16M |
| 2026-08-04 | $56.99 | +3.36% | $56.84 | $58.34 | $55.88 | 4.00M |
| 2026-08-03 | $55.14 | +0.58% | $54.92 | $58.00 | $52.66 | 5.18M |
| 2026-07-31 | $54.82 | -5.35% | $57.85 | $59.49 | $54.71 | 7.76M |
| 2026-07-30 | $57.92 | +6.29% | $55.97 | $58.08 | $54.52 | 4.46M |
| 2026-07-29 | $54.49 | -2.36% | $55.04 | $56.25 | $54.16 | 4.35M |
| 2026-07-28 | $55.81 | +0.31% | $54.83 | $55.85 | $53.35 | 5.55M |
| 2026-07-27 | $55.63 | +2.89% | $54.75 | $57.07 | $54.39 | 5.04M |
| 2026-07-24 | $54.07 | -5.17% | $57.26 | $57.46 | $53.85 | 4.43M |
| 2026-07-23 | $57.02 | -1.81% | $57.20 | $58.43 | $56.28 | 4.70M |
| 2026-07-22 | $58.07 | -2.67% | $59.52 | $59.86 | $57.74 | 3.78M |
| 2026-07-21 | $59.66 | +0.29% | $59.51 | $60.83 | $58.61 | 4.36M |
| 2026-07-20 | $59.49 | -3.77% | $61.46 | $62.42 | $59.30 | 4.97M |
| 2026-07-17 | $61.82 | -2.11% | $61.68 | $63.28 | $61.06 | 4.55M |
| 2026-07-16 | $63.15 | -7.51% | $67.07 | $67.42 | $62.80 | 5.59M |
| 2026-07-15 | $68.28 | +1.25% | $67.79 | $68.49 | $65.95 | 3.43M |
| 2026-07-14 | $67.44 | +0.64% | $66.67 | $67.89 | $65.80 | 5.81M |
| 2026-07-13 | $67.01 | -1.85% | $66.33 | $69.55 | $65.54 | 8.52M |
| 2026-07-10 | $68.27 | -10.83% | $76.72 | $76.72 | $67.31 | 9.18M |
| 2026-07-09 | $76.56 | +3.74% | $73.80 | $76.84 | $73.14 | 4.42M |
| 2026-07-08 | $73.80 | -7.48% | $77.34 | $78.30 | $73.34 | 6.58M |
| 2026-07-07 | $79.77 | -2.48% | $82.10 | $82.90 | $77.41 | 8.69M |
| 2026-07-06 | $81.80 | +2.56% | $78.55 | $85.60 | $77.50 | 17.30M |
| 2026-07-02 | $79.76 | +10.01% | $73.71 | $81.40 | $73.68 | 14.09M |
| 2026-07-01 | $72.50 | +3.53% | $70.04 | $73.91 | $68.87 | 9.28M |
| 2026-06-30 | $70.03 | +0.47% | $69.83 | $73.28 | $69.22 | 11.81M |
| 2026-06-29 | $69.70 | +3.61% | $67.94 | $69.90 | $66.30 | 8.08M |
| 2026-06-26 | $67.27 | +12.59% | $59.47 | $69.29 | $59.23 | 14.46M |
| 2026-06-25 | $59.75 | -1.11% | $60.33 | $61.86 | $57.91 | 6.80M |
| 2026-06-24 | $60.42 | -0.95% | $61.17 | $62.75 | $59.85 | 11.70M |
| 2026-06-23 | $61.00 | +2.79% | $59.05 | $63.98 | $58.34 | 6.81M |
| 2026-06-22 | $59.35 | -7.22% | $64.07 | $65.51 | $57.50 | 8.36M |
| 2026-06-18 | $63.96 | +3.50% | $63.96 | $67.74 | $60.73 | 24.08M |
| 2026-06-17 | $61.80 | +11.55% | $56.21 | $62.30 | $54.51 | 12.45M |
| 2026-06-16 | $55.40 | +6.27% | $52.24 | $57.79 | $51.66 | 13.05M |
| 2026-06-15 | $52.13 | +4.45% | $51.37 | $52.23 | $49.84 | 6.34M |
| 2026-06-12 | $49.91 | +0.54% | $49.98 | $51.75 | $49.62 | 5.08M |
| 2026-06-11 | $49.64 | +7.94% | $46.43 | $49.94 | $46.30 | 6.20M |
| 2026-06-10 | $45.99 | -3.65% | $47.22 | $48.52 | $45.67 | 4.22M |
| 2026-06-09 | $47.73 | +0.27% | $48.42 | $48.42 | $45.40 | 5.08M |
| 2026-06-08 | $47.60 | +0.34% | $48.22 | $48.99 | $46.80 | 3.99M |
| 2026-06-05 | $47.44 | -8.04% | $50.77 | $51.53 | $46.38 | 6.08M |
| 2026-06-04 | $51.59 | +5.16% | $49.40 | $51.90 | $48.94 | 6.71M |
| 2026-06-03 | $49.06 | +7.49% | $45.30 | $49.55 | $45.30 | 6.93M |
| 2026-06-02 | $45.64 | -0.91% | $45.35 | $46.17 | $43.90 | 5.69M |
| 2026-06-01 | $46.06 | -2.39% | $47.07 | $47.07 | $44.20 | 6.18M |
| 2026-05-29 | $47.19 | -0.80% | $47.27 | $49.26 | $46.82 | 6.31M |
| 2026-05-28 | $47.57 | -0.08% | $47.24 | $47.58 | $45.89 | 4.73M |
| 2026-05-27 | $47.61 | +1.23% | $47.02 | $49.08 | $46.87 | 3.59M |
| 2026-05-26 | $47.03 | +0.32% | $47.21 | $48.67 | $46.17 | 3.99M |
| 2026-05-22 | $46.88 | -0.80% | $47.54 | $48.35 | $46.77 | 4.22M |