Skip to main content
logo
Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
33.80
+2.85 (9.21%)
At close: Dec 19, 2025, 4:00 PM EST
33.55
-0.25 (-0.74%)
After-hours: Dec 19, 2025, 7:59 PM EST

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202531.2834.2531.1733.8033.809.21%23,571,602
Dec 18, 202530.7432.2130.6130.9530.951.44%13,696,908
Dec 17, 202530.0131.7029.9130.5130.512.07%11,557,342
Dec 16, 202529.9130.0029.0429.8929.89-0.10%7,369,535
Dec 15, 202529.2830.3028.6629.9229.921.56%9,271,620
Dec 12, 202529.4630.4429.4029.4629.46-0.57%12,305,889
Dec 11, 202528.9329.6828.8829.6329.632.07%8,179,780
Dec 10, 202528.2229.1227.9829.0329.032.80%7,685,972
Dec 9, 202527.6028.5226.9028.2428.240.97%11,701,381
Dec 8, 202527.5528.0027.0527.9727.970.97%10,972,985
Dec 5, 202525.5827.7525.3827.7027.708.67%16,532,117
Dec 4, 202525.2025.9024.7025.4925.491.23%8,531,802
Dec 3, 202524.0425.2023.9325.1825.184.66%7,780,025
Dec 2, 202524.2224.6323.9224.0624.06-0.41%10,350,462
Dec 1, 202525.0525.2524.1324.1624.16-7.01%9,608,952
Nov 28, 202525.0126.0524.8725.9825.983.88%4,286,457
Nov 26, 202524.7825.3224.3825.0125.011.05%6,495,360
Nov 25, 202524.2124.8023.9924.7524.752.48%6,726,582
Nov 24, 202523.7624.3423.5524.1524.151.81%9,557,167
Nov 21, 202522.3923.9422.2823.7223.726.08%13,904,547
Nov 20, 202524.4524.9122.3222.3622.36-7.53%18,620,819
Nov 19, 202524.9525.0623.7724.1824.18-2.97%9,400,507
Nov 18, 202524.4924.9923.8024.9224.920.65%8,360,547
Nov 17, 202524.5025.3324.2724.7624.76-0.04%8,249,561
Nov 14, 202524.4424.8824.1824.7724.77-0.76%8,952,448
Nov 13, 202526.1126.2024.8024.9624.96-6.55%10,689,759
Nov 12, 202526.0727.1025.9726.7126.711.14%9,582,269
Nov 11, 202524.9526.6224.7126.4126.416.66%11,705,822
Nov 10, 202524.7525.1323.7424.7624.760.90%8,257,887
Nov 7, 202523.8724.5723.0424.5424.540.86%10,383,694
Nov 6, 202525.2425.5623.6624.3324.333.27%17,644,577
Nov 5, 202523.9224.0423.4823.5623.56-0.80%11,158,467
Nov 4, 202524.7325.1523.7123.7523.75-4.66%12,491,391
Nov 3, 202526.6126.6124.7324.9124.91-8.28%14,704,032
Oct 31, 202527.8327.8726.8727.1627.16-3.48%15,696,522
Oct 30, 202524.4329.2024.2528.1428.1413.93%48,698,737
Oct 29, 202525.4425.5524.4124.7024.70-2.56%8,752,831
Oct 28, 202526.6726.9025.2025.3525.35-4.91%8,832,439
Oct 27, 202527.0127.3726.5526.6626.66-0.30%6,710,142
Oct 24, 202526.5226.9126.1126.7426.741.87%6,494,118
Oct 23, 202525.8226.6725.5726.2526.25-2.23%8,723,193
Oct 22, 202527.2127.3526.2726.8526.85-2.33%7,871,696
Oct 21, 202527.2527.5926.6527.4927.490.92%6,155,087
Oct 20, 202526.4128.1226.3927.2427.244.73%11,497,839
Oct 17, 202526.4226.9425.6926.0126.01-4.16%10,115,868
Oct 16, 202527.8528.4827.1127.1427.14-2.09%7,884,666
Oct 15, 202526.5927.9626.3827.7227.725.60%8,529,278
Oct 14, 202526.3226.6926.0126.2526.25-1.83%7,042,043
Oct 13, 202527.2428.0626.6026.7426.74-0.34%9,187,262
Oct 10, 202527.7827.9826.2426.8326.83-2.54%10,103,384