Moderna, Inc. (BIT:1MRNA)
Italy · Delayed Price · Currency is EUR 23.53
-0.24 (-0.99%)
At close: Oct 31, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.48 | 24.50 | 23.36 | 23.53 | 23.53 | -0.99% | 30,180 |
| Oct 30, 2025 | 21.46 | 23.95 | 21.00 | 23.76 | 23.76 | 10.72% | 56,701 |
| Oct 29, 2025 | 22.00 | 22.02 | 21.39 | 21.46 | 21.46 | -4.77% | 22,723 |
| Oct 28, 2025 | 23.00 | 23.14 | 22.46 | 22.54 | 22.54 | -2.11% | 4,357 |
| Oct 27, 2025 | 23.34 | 23.46 | 22.95 | 23.02 | 23.02 | -0.15% | 3,593 |
| Oct 24, 2025 | 22.66 | 23.08 | 22.50 | 23.06 | 23.06 | 1.72% | 2,303 |
| Oct 23, 2025 | 22.21 | 22.98 | 22.07 | 22.67 | 22.67 | -2.05% | 20,097 |
| Oct 22, 2025 | 23.80 | 23.84 | 23.01 | 23.14 | 23.14 | -1.91% | 7,603 |
| Oct 21, 2025 | 23.71 | 23.76 | 23.00 | 23.59 | 23.59 | -1.44% | 11,043 |
| Oct 20, 2025 | 22.69 | 24.13 | 22.58 | 23.94 | 23.94 | 5.09% | 16,525 |
| Oct 17, 2025 | 22.91 | 23.16 | 22.30 | 22.78 | 22.78 | -4.89% | 15,886 |
| Oct 16, 2025 | 23.81 | 24.39 | 23.76 | 23.95 | 23.95 | 2.35% | 9,986 |
| Oct 15, 2025 | 22.90 | 23.82 | 22.71 | 23.40 | 23.40 | 2.95% | 6,607 |
| Oct 14, 2025 | 22.96 | 23.02 | 22.50 | 22.73 | 22.73 | -4.46% | 14,926 |
| Oct 13, 2025 | 23.24 | 24.17 | 23.24 | 23.79 | 23.79 | 3.68% | 11,720 |
| Oct 10, 2025 | 23.87 | 24.15 | 22.94 | 22.94 | 22.94 | -3.37% | 8,305 |
| Oct 9, 2025 | 24.21 | 24.46 | 23.74 | 23.74 | 23.74 | -5.25% | 24,121 |
| Oct 8, 2025 | 23.59 | 25.17 | 23.47 | 25.06 | 25.06 | 7.67% | 21,180 |
| Oct 7, 2025 | 23.83 | 23.83 | 23.20 | 23.27 | 23.27 | -2.64% | 13,310 |
| Oct 6, 2025 | 24.29 | 24.57 | 23.65 | 23.90 | 23.90 | 0.29% | 19,054 |
| Oct 3, 2025 | 24.07 | 24.60 | 23.85 | 23.83 | 23.83 | 2.08% | 19,997 |
| Oct 2, 2025 | 23.63 | 23.91 | 23.25 | 23.35 | 23.35 | -3.01% | 12,650 |
| Oct 1, 2025 | 21.75 | 24.07 | 21.58 | 24.07 | 24.07 | 14.70% | 37,418 |
| Sep 30, 2025 | 21.72 | 21.73 | 20.98 | 20.99 | 20.99 | -1.11% | 7,103 |
| Sep 29, 2025 | 20.98 | 21.24 | 20.90 | 21.22 | 21.22 | 2.76% | 4,837 |
| Sep 26, 2025 | 21.34 | 21.34 | 20.57 | 20.65 | 20.65 | -3.57% | 6,105 |
| Sep 25, 2025 | 22.12 | 22.17 | 21.42 | 21.42 | 21.42 | -3.23% | 5,306 |
| Sep 24, 2025 | 22.09 | 22.30 | 21.80 | 22.13 | 22.13 | -1.38% | 5,664 |
| Sep 23, 2025 | 22.61 | 22.92 | 22.19 | 22.44 | 22.44 | -1.32% | 12,381 |
| Sep 22, 2025 | 21.51 | 22.96 | 21.20 | 22.74 | 22.74 | 6.46% | 17,304 |
| Sep 19, 2025 | 21.74 | 21.88 | 21.39 | 21.36 | 21.36 | -2.40% | 4,965 |
| Sep 18, 2025 | 21.19 | 22.06 | 21.19 | 21.89 | 21.89 | 3.84% | 19,689 |
| Sep 17, 2025 | 21.01 | 21.12 | 20.65 | 21.08 | 21.08 | 0.62% | 36,609 |
| Sep 16, 2025 | 20.47 | 20.98 | 20.20 | 20.95 | 20.95 | 4.52% | 17,586 |
| Sep 15, 2025 | 20.20 | 20.41 | 19.90 | 20.04 | 20.04 | -6.07% | 21,170 |
| Sep 12, 2025 | 21.50 | 21.68 | 21.34 | 21.34 | 21.34 | -0.74% | 4,271 |
| Sep 11, 2025 | 20.88 | 21.62 | 20.83 | 21.50 | 21.50 | 1.73% | 6,247 |
| Sep 10, 2025 | 21.00 | 21.50 | 20.86 | 21.13 | 21.13 | 0.67% | 2,449 |
| Sep 9, 2025 | 20.97 | 21.64 | 20.84 | 20.99 | 20.99 | 1.87% | 15,748 |
| Sep 8, 2025 | 21.66 | 21.66 | 20.29 | 20.61 | 20.61 | -2.99% | 7,935 |
| Sep 5, 2025 | 21.03 | 21.44 | 20.83 | 21.24 | 21.24 | 3.76% | 6,341 |
| Sep 4, 2025 | 20.72 | 20.72 | 20.09 | 20.47 | 20.47 | 0.05% | 3,609 |
| Sep 3, 2025 | 20.82 | 20.93 | 20.50 | 20.46 | 20.46 | 1.26% | 5,803 |
| Sep 2, 2025 | 20.68 | 20.80 | 20.21 | 20.21 | 20.21 | -2.63% | 6,180 |
| Sep 1, 2025 | 20.70 | 20.87 | 20.61 | 20.75 | 20.75 | 1.49% | 2,196 |
| Aug 29, 2025 | 21.07 | 21.09 | 20.41 | 20.45 | 20.45 | -2.13% | 13,684 |
| Aug 28, 2025 | 21.62 | 21.84 | 20.89 | 20.89 | 20.89 | -0.97% | 12,887 |
| Aug 27, 2025 | 21.42 | 21.65 | 21.07 | 21.10 | 21.10 | -2.29% | 19,444 |
| Aug 26, 2025 | 21.96 | 22.03 | 21.59 | 21.59 | 21.59 | -2.55% | 17,470 |
| Aug 25, 2025 | 23.00 | 23.38 | 22.15 | 22.16 | 22.16 | -5.80% | 21,533 |