Skip to main content
logo
Moderna, Inc. (BIT:1MRNA)
Italy flag Italy · Delayed Price · Currency is EUR
26.24
-0.09 (-0.34%)
At close: Dec 30, 2025

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526.5526.6326.1526.2426.24-0.34%8,424
Dec 29, 202526.2626.5426.0626.3326.33-5.85%18,539
Dec 23, 202529.8429.8427.8527.9727.97-6.66%21,027
Dec 22, 202528.7029.9628.3829.9629.964.46%29,450
Dec 19, 202526.6628.6826.3628.6828.685.79%25,359
Dec 18, 202526.0127.1125.5127.1127.111.25%16,776
Dec 17, 202525.3226.9025.1926.7826.787.83%33,264
Dec 16, 202525.1925.4524.7724.8324.83-0.42%7,244
Dec 15, 202525.0025.0524.5924.9424.94-2.35%7,061
Dec 12, 202525.2225.9025.0125.5425.542.18%33,667
Dec 11, 202524.4225.1824.4124.9924.991.85%12,404
Dec 10, 202524.2524.6224.0424.5424.542.06%8,511
Dec 9, 202523.9024.3323.7224.0424.041.18%10,228
Dec 8, 202523.6423.8223.3323.7623.762.61%15,461
Dec 5, 202521.9023.2621.8223.1623.165.23%51,386
Dec 4, 202521.5722.0121.2022.0122.014.09%20,077
Dec 3, 202520.8421.3720.5721.1421.141.46%8,922
Dec 2, 202520.9521.2020.6220.8420.84-0.60%23,923
Dec 1, 202521.7721.9320.9020.9620.96-4.53%16,913
Nov 28, 202521.5221.9621.5221.9621.962.28%6,787
Nov 27, 202521.7021.7021.4621.4721.47-0.16%2,255
Nov 26, 202521.4421.5021.1021.5021.501.58%8,157
Nov 25, 202521.2021.2120.8021.1721.172.37%8,536
Nov 24, 202520.4320.7720.4320.6820.682.89%9,259
Nov 21, 202519.8520.1119.3820.1020.10-3.60%53,305
Nov 20, 202521.1421.5620.7320.8520.85-0.74%7,107
Nov 19, 202521.4621.7121.0021.0021.00-0.28%10,926
Nov 18, 202520.9521.2020.5821.0621.06-1.54%9,795
Nov 17, 202521.5021.5920.9821.3921.390.66%17,467
Nov 14, 202521.4221.4720.8621.2521.25-3.41%15,597
Nov 13, 202522.9522.9521.9022.0022.00-3.11%8,100
Nov 12, 202522.6923.1922.2922.7122.713.60%32,094
Nov 11, 202521.3521.8821.1221.9221.925.87%10,655
Nov 10, 202521.2021.6320.6320.7020.701.69%18,704
Nov 7, 202521.1321.1320.2120.3620.36-1.40%29,206
Nov 6, 202520.8822.6520.5820.6520.650.46%28,514
Nov 5, 202520.8421.1120.4820.5520.55-3.66%34,471
Nov 4, 202521.8121.8721.3121.3321.33-2.47%23,488
Nov 3, 202523.6023.8521.8621.8721.87-7.04%39,585
Oct 31, 202524.4824.5023.3623.5323.53-0.99%30,180
Oct 30, 202521.4623.9521.0023.7623.7610.72%56,701
Oct 29, 202522.0022.0221.3921.4621.46-4.77%22,723
Oct 28, 202523.0023.1422.4622.5422.54-2.11%4,357
Oct 27, 202523.3423.4622.9523.0223.02-0.15%3,593
Oct 24, 202522.6623.0822.5023.0623.061.72%2,303
Oct 23, 202522.2122.9822.0722.6722.67-2.05%20,097
Oct 22, 202523.8023.8423.0123.1423.14-1.91%7,603
Oct 21, 202523.7123.7623.0023.5923.59-1.44%11,043
Oct 20, 202522.6924.1322.5823.9423.945.09%16,525
Oct 17, 202522.9123.1622.3022.7822.78-4.89%15,886