Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
27.54
-0.95 (-3.33%)
At close: Oct 6, 2025, 4:00 PM EDT
27.67
+0.13 (0.47%)
After-hours: Oct 6, 2025, 5:15 PM EDT
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.49 | 28.67 | 27.48 | 27.54 | - | -3.33% | 8,227,447 |
| Oct 3, 2025 | 28.66 | 28.99 | 27.92 | 28.49 | 28.49 | 0.42% | 8,152,894 |
| Oct 2, 2025 | 28.02 | 28.41 | 26.99 | 28.37 | 28.37 | 2.79% | 10,075,911 |
| Oct 1, 2025 | 26.12 | 28.35 | 26.12 | 27.60 | 27.60 | 6.85% | 17,591,383 |
| Sep 30, 2025 | 25.10 | 26.01 | 24.56 | 25.83 | 25.83 | 1.97% | 9,622,593 |
| Sep 29, 2025 | 24.82 | 25.50 | 24.44 | 25.33 | 25.33 | 3.43% | 8,011,045 |
| Sep 26, 2025 | 24.51 | 24.78 | 23.91 | 24.49 | 24.49 | -0.49% | 10,240,248 |
| Sep 25, 2025 | 25.68 | 25.68 | 24.44 | 24.61 | 24.61 | -4.91% | 10,626,890 |
| Sep 24, 2025 | 25.82 | 26.23 | 25.52 | 25.88 | 25.88 | 0.35% | 7,526,438 |
| Sep 23, 2025 | 26.72 | 26.97 | 25.66 | 25.79 | 25.79 | -2.90% | 8,937,292 |
| Sep 22, 2025 | 25.11 | 27.10 | 24.88 | 26.56 | 26.56 | 5.23% | 16,032,612 |
| Sep 19, 2025 | 25.45 | 25.49 | 24.60 | 25.24 | 25.24 | -0.83% | 18,333,959 |
| Sep 18, 2025 | 25.57 | 26.01 | 25.20 | 25.45 | 25.45 | 1.80% | 10,341,343 |
| Sep 17, 2025 | 24.85 | 25.78 | 23.91 | 25.00 | 25.00 | 0.64% | 13,337,097 |
| Sep 16, 2025 | 23.94 | 25.63 | 23.91 | 24.84 | 24.84 | 4.02% | 15,654,298 |
| Sep 15, 2025 | 23.71 | 23.95 | 23.35 | 23.88 | 23.88 | 1.57% | 11,984,733 |
| Sep 12, 2025 | 25.23 | 25.42 | 23.18 | 23.51 | 23.51 | -7.40% | 31,285,650 |
| Sep 11, 2025 | 24.58 | 25.90 | 24.50 | 25.39 | 25.39 | 4.44% | 11,765,055 |
| Sep 10, 2025 | 24.58 | 25.35 | 24.21 | 24.31 | 24.31 | -0.65% | 8,232,789 |
| Sep 9, 2025 | 24.91 | 25.47 | 24.32 | 24.47 | 24.47 | -1.45% | 9,779,916 |
| Sep 8, 2025 | 24.93 | 24.93 | 23.78 | 24.83 | 24.83 | -1.23% | 13,100,465 |
| Sep 5, 2025 | 24.66 | 25.48 | 24.61 | 25.14 | 25.14 | 3.54% | 13,040,610 |
| Sep 4, 2025 | 23.81 | 24.34 | 23.33 | 24.28 | 24.28 | 0.96% | 9,158,277 |
| Sep 3, 2025 | 24.16 | 24.66 | 23.79 | 24.05 | 24.05 | -0.58% | 9,269,146 |
| Sep 2, 2025 | 23.93 | 24.25 | 23.40 | 24.19 | 24.19 | 0.42% | 14,228,511 |
| Aug 29, 2025 | 24.25 | 24.38 | 23.84 | 24.09 | 24.09 | -1.55% | 8,288,636 |
| Aug 28, 2025 | 25.04 | 25.18 | 24.13 | 24.47 | 24.47 | -2.51% | 10,608,810 |
| Aug 27, 2025 | 24.75 | 25.64 | 24.28 | 25.10 | 25.10 | 1.50% | 18,672,511 |
| Aug 26, 2025 | 25.35 | 25.51 | 24.29 | 24.73 | 24.73 | -2.45% | 13,014,853 |
| Aug 25, 2025 | 27.12 | 27.22 | 25.35 | 25.35 | 25.35 | -6.53% | 13,157,807 |
| Aug 22, 2025 | 26.38 | 27.80 | 26.38 | 27.12 | 27.12 | 3.43% | 9,165,543 |
| Aug 21, 2025 | 26.55 | 26.60 | 26.01 | 26.22 | 26.22 | -2.49% | 5,643,695 |
| Aug 20, 2025 | 27.72 | 27.89 | 26.56 | 26.89 | 26.89 | -3.65% | 6,918,893 |
| Aug 19, 2025 | 28.15 | 28.30 | 27.62 | 27.91 | 27.91 | -0.64% | 5,415,308 |
| Aug 18, 2025 | 28.20 | 28.51 | 27.97 | 28.09 | 28.09 | 0.25% | 6,149,349 |
| Aug 15, 2025 | 26.97 | 28.59 | 26.80 | 28.02 | 28.02 | 4.98% | 9,386,067 |
| Aug 14, 2025 | 26.40 | 26.89 | 25.81 | 26.69 | 26.69 | -0.74% | 5,798,980 |
| Aug 13, 2025 | 25.89 | 27.08 | 25.79 | 26.89 | 26.89 | 4.79% | 8,658,143 |
| Aug 12, 2025 | 25.54 | 26.26 | 25.32 | 25.66 | 25.66 | 0.75% | 12,252,374 |
| Aug 11, 2025 | 26.15 | 26.72 | 25.30 | 25.47 | 25.47 | -2.49% | 8,757,914 |
| Aug 8, 2025 | 26.55 | 26.88 | 25.89 | 26.12 | 26.12 | -1.84% | 6,607,279 |
| Aug 7, 2025 | 26.89 | 27.04 | 26.26 | 26.61 | 26.61 | -0.37% | 7,832,254 |
| Aug 6, 2025 | 27.20 | 27.49 | 26.32 | 26.71 | 26.71 | -2.77% | 10,166,646 |
| Aug 5, 2025 | 27.64 | 27.97 | 27.31 | 27.47 | 27.47 | -0.62% | 6,162,982 |
| Aug 4, 2025 | 28.02 | 28.60 | 27.18 | 27.64 | 27.64 | 0.13% | 8,091,083 |
| Aug 1, 2025 | 27.57 | 27.88 | 26.57 | 27.61 | 27.61 | -6.61% | 16,282,200 |
| Jul 31, 2025 | 31.21 | 31.85 | 29.31 | 29.56 | 29.56 | -8.06% | 14,481,865 |
| Jul 30, 2025 | 33.09 | 33.40 | 31.89 | 32.15 | 32.15 | -1.56% | 6,087,512 |
| Jul 29, 2025 | 33.70 | 33.70 | 31.94 | 32.66 | 32.66 | -3.69% | 8,295,482 |
| Jul 28, 2025 | 34.34 | 34.70 | 33.70 | 33.91 | 33.91 | -0.70% | 5,589,523 |