Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
23.51
-1.88 (-7.40%)
At close: Sep 12, 2025, 4:00 PM EDT
23.59
+0.08 (0.34%)
After-hours: Sep 12, 2025, 4:34 PM EDT

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.2325.4223.1823.61--7.01%27,938,680
Sep 11, 202524.5825.9024.5025.3925.394.44%11,765,055
Sep 10, 202524.5825.3524.2124.3124.31-0.65%8,232,789
Sep 9, 202524.9125.4724.3224.4724.47-1.45%9,779,916
Sep 8, 202524.9324.9323.7824.8324.83-1.23%13,100,465
Sep 5, 202524.6625.4824.6125.1425.143.54%13,040,610
Sep 4, 202523.8124.3423.3324.2824.280.96%9,158,277
Sep 3, 202524.1624.6623.7924.0524.05-0.58%9,269,146
Sep 2, 202523.9324.2523.4024.1924.190.42%14,228,511
Aug 29, 202524.2524.3823.8424.0924.09-1.55%8,288,636
Aug 28, 202525.0425.1824.1324.4724.47-2.51%10,608,810
Aug 27, 202524.7525.6424.2825.1025.101.50%18,672,511
Aug 26, 202525.3525.5124.2924.7324.73-2.45%13,014,853
Aug 25, 202527.1227.2225.3525.3525.35-6.53%13,157,807
Aug 22, 202526.3827.8026.3827.1227.123.43%9,165,543
Aug 21, 202526.5526.6026.0126.2226.22-2.49%5,643,695
Aug 20, 202527.7227.8926.5626.8926.89-3.65%6,918,893
Aug 19, 202528.1528.3027.6227.9127.91-0.64%5,415,308
Aug 18, 202528.2028.5127.9728.0928.090.25%6,149,349
Aug 15, 202526.9728.5926.8028.0228.024.98%9,386,067
Aug 14, 202526.4026.8925.8126.6926.69-0.74%5,798,980
Aug 13, 202525.8927.0825.7926.8926.894.79%8,658,143
Aug 12, 202525.5426.2625.3225.6625.660.75%12,252,374
Aug 11, 202526.1526.7225.3025.4725.47-2.49%8,757,914
Aug 8, 202526.5526.8825.8926.1226.12-1.84%6,607,279
Aug 7, 202526.8927.0426.2626.6126.61-0.37%7,832,254
Aug 6, 202527.2027.4926.3226.7126.71-2.77%10,166,646
Aug 5, 202527.6427.9727.3127.4727.47-0.62%6,162,982
Aug 4, 202528.0228.6027.1827.6427.640.13%8,091,083
Aug 1, 202527.5727.8826.5727.6127.61-6.61%16,282,200
Jul 31, 202531.2131.8529.3129.5629.56-8.06%14,481,865
Jul 30, 202533.0933.4031.8932.1532.15-1.56%6,087,512
Jul 29, 202533.7033.7031.9432.6632.66-3.69%8,295,482
Jul 28, 202534.3434.7033.7033.9133.91-0.70%5,589,523
Jul 25, 202533.9734.4433.3534.1534.150.41%5,371,779
Jul 24, 202534.9535.0933.8034.0134.01-1.90%6,613,783
Jul 23, 202533.8935.5933.5434.6734.675.93%12,501,165
Jul 22, 202530.9832.8430.9832.7332.735.68%8,246,651
Jul 21, 202531.5332.0730.8830.9730.97-0.93%5,767,735
Jul 18, 202532.4532.5830.9731.2631.26-2.92%7,823,637
Jul 17, 202532.1932.7231.9732.2032.200.44%6,023,672
Jul 16, 202531.7032.1731.4332.0632.061.52%5,981,553
Jul 15, 202533.2033.3131.4231.5831.58-3.92%8,515,488
Jul 14, 202533.3833.5032.4432.8732.87-2.29%7,257,658
Jul 11, 202534.0434.0733.2233.6433.64-1.87%6,922,580
Jul 10, 202533.4734.3932.9834.2834.284.54%11,693,076
Jul 9, 202532.8333.3932.0932.7932.790.77%9,819,691
Jul 8, 202530.0833.6530.0432.5432.548.83%19,295,041
Jul 7, 202530.3530.8529.7229.9029.90-1.94%8,221,852
Jul 3, 202530.5430.9430.2030.4930.490.69%6,972,646