Skip to main content
Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
26.67
-0.68 (-2.49%)
Jun 13, 2025, 4:00 PM - Market closed

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202526.5727.3526.3126.6726.67-2.49%7,134,956
Jun 12, 202527.2927.9326.8127.3527.35-1.44%8,326,399
Jun 11, 202528.0028.7227.6227.7527.750.25%9,232,411
Jun 10, 202527.8628.2327.3227.6827.68-1.63%7,888,861
Jun 9, 202527.7729.1927.6528.1428.142.48%9,387,573
Jun 6, 202526.2127.5526.1227.4627.465.13%8,525,843
Jun 5, 202527.1427.1625.8226.1226.12-4.22%9,868,694
Jun 4, 202528.1728.2427.0427.2727.27-1.94%7,741,689
Jun 3, 202526.9128.5726.2827.8127.812.81%13,439,893
Jun 2, 202526.9227.4326.4227.0527.051.84%12,909,092
May 30, 202526.3526.8125.6026.5626.56-1.37%30,676,244
May 29, 202526.2927.1525.7626.9326.933.38%10,126,462
May 28, 202526.7726.7725.8626.0526.05-2.65%8,114,223
May 27, 202526.7927.8526.2026.7626.761.90%14,604,949
May 23, 202526.1526.4925.5526.2626.26-1.72%8,258,832
May 22, 202525.5026.8925.2226.7226.723.57%11,296,901
May 21, 202527.9028.0725.6425.8025.80-7.82%17,822,591
May 20, 202526.8230.3026.4727.9927.996.06%37,154,690
May 19, 202525.2726.9225.1026.3926.396.15%16,136,391
May 16, 202523.8725.4423.6724.8624.865.12%14,874,031
May 15, 202524.3024.3123.1623.6523.65-1.54%14,890,125
May 14, 202525.5425.5823.9524.0224.02-5.77%12,814,878
May 13, 202525.6025.8825.0825.4925.49-0.82%8,381,384
May 12, 202524.8626.1824.8625.7025.705.98%12,541,187
May 9, 202524.6825.3224.2224.2524.25-0.53%7,129,182
May 8, 202524.3324.9823.9524.3824.381.33%9,680,327
May 7, 202524.6024.9223.7024.0624.06-1.51%10,810,622
May 6, 202527.3727.3724.1624.4324.43-12.25%23,279,594
May 5, 202527.8028.5227.1827.8427.840.83%7,804,296
May 2, 202527.7428.1027.1527.6127.612.15%7,545,234
May 1, 202527.6827.8526.0627.0327.03-5.29%14,893,573
Apr 30, 202527.4728.6527.2428.5428.542.59%7,729,944
Apr 29, 202527.4728.0127.1727.8227.821.31%5,242,133
Apr 28, 202527.0028.4027.0027.4627.460.88%5,754,947
Apr 25, 202526.8227.8826.6127.2227.22-0.62%7,719,074
Apr 24, 202526.6627.4126.3327.3927.393.20%4,794,935
Apr 23, 202526.5027.8826.4526.5426.543.11%8,002,090
Apr 22, 202525.2725.8424.8725.7425.742.43%5,497,494
Apr 21, 202524.0325.3423.3025.1325.131.68%6,862,772
Apr 17, 202525.2825.2824.4324.7224.72-1.89%6,684,993
Apr 16, 202525.8526.0724.8125.1925.19-4.00%5,476,420
Apr 15, 202526.8227.2125.5226.2426.24-2.09%7,035,881
Apr 14, 202526.9427.1026.2426.8026.802.29%6,465,708
Apr 11, 202524.6926.2424.2626.2026.206.94%11,006,115
Apr 10, 202525.8225.9023.7024.5024.50-8.14%12,664,754
Apr 9, 202524.0227.6823.6826.6726.678.24%13,094,096
Apr 8, 202526.4026.8924.1524.6424.64-3.90%8,951,046
Apr 7, 202524.0526.5223.1525.6425.642.11%13,253,871
Apr 4, 202525.2025.7723.7625.1125.11-2.41%16,052,986
Apr 3, 202526.6627.2025.7025.7325.73-7.18%12,768,822