Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
225.00
+28.00 (14.21%)
At close: Oct 9, 2026, 4:00 PM EDT
225.45
+0.45 (0.20%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Moderna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 199.00 | 225.00 | 197.17 | 225.00 | 225.00 | 14.21% | 28,947,265 |
| Oct 8, 2026 | 196.42 | 199.92 | 192.71 | 197.00 | 197.00 | 0.26% | 37,364,259 |
| Oct 7, 2026 | 183.65 | 197.69 | 182.50 | 196.48 | 196.48 | 4.81% | 14,570,288 |
| Oct 6, 2026 | 202.09 | 212.22 | 186.64 | 187.46 | 187.46 | -7.75% | 18,670,361 |
| Oct 5, 2026 | 191.41 | 205.77 | 185.90 | 203.21 | 203.21 | 6.95% | 19,288,409 |
| Oct 2, 2026 | 190.26 | 193.72 | 183.28 | 190.01 | 190.01 | 0.57% | 10,289,461 |
| Oct 1, 2026 | 186.61 | 201.00 | 186.01 | 188.94 | 188.94 | -1.89% | 15,437,001 |
| Sep 30, 2026 | 186.55 | 196.83 | 184.58 | 192.57 | 192.57 | -5.35% | 20,649,483 |
| Sep 29, 2026 | 197.78 | 208.90 | 190.00 | 203.46 | 203.46 | 3.13% | 13,277,922 |
| Sep 28, 2026 | 195.16 | 199.83 | 189.10 | 197.28 | 197.28 | -0.80% | 13,359,640 |
| Sep 25, 2026 | 195.35 | 202.67 | 192.51 | 198.88 | 198.88 | 2.08% | 13,944,982 |
| Sep 24, 2026 | 180.60 | 195.71 | 180.39 | 194.82 | 194.82 | 6.98% | 16,605,461 |
| Sep 23, 2026 | 183.41 | 192.31 | 181.30 | 182.11 | 182.11 | -0.25% | 17,727,824 |
| Sep 22, 2026 | 168.50 | 187.20 | 168.30 | 182.56 | 182.56 | 5.56% | 24,033,888 |
| Sep 21, 2026 | 161.05 | 176.86 | 159.06 | 172.94 | 172.94 | 12.27% | 21,018,288 |
| Sep 18, 2026 | 158.36 | 159.79 | 150.26 | 154.04 | 154.04 | -2.55% | 20,238,545 |
| Sep 17, 2026 | 152.50 | 161.96 | 149.50 | 158.07 | 158.07 | 8.55% | 19,175,014 |
| Sep 16, 2026 | 145.26 | 148.93 | 142.30 | 145.62 | 145.62 | 1.29% | 8,832,059 |
| Sep 15, 2026 | 146.00 | 148.70 | 141.16 | 143.77 | 143.77 | -1.99% | 8,414,681 |
| Sep 14, 2026 | 144.93 | 147.34 | 139.02 | 146.69 | 146.69 | 1.89% | 10,963,012 |
| Sep 11, 2026 | 137.91 | 149.73 | 135.01 | 143.97 | 143.97 | 5.38% | 15,409,297 |
| Sep 10, 2026 | 134.86 | 137.13 | 130.38 | 136.62 | 136.62 | 0.74% | 7,873,511 |
| Sep 9, 2026 | 140.30 | 143.94 | 135.52 | 135.61 | 135.61 | -3.36% | 8,650,474 |
| Sep 8, 2026 | 145.98 | 147.50 | 139.70 | 140.33 | 140.33 | -3.59% | 10,308,621 |
| Sep 4, 2026 | 153.62 | 154.69 | 141.52 | 145.55 | 145.55 | -2.23% | 14,966,547 |
| Sep 3, 2026 | 145.95 | 150.20 | 142.78 | 148.87 | 148.87 | -1.29% | 13,290,379 |
| Sep 2, 2026 | 151.40 | 156.42 | 146.54 | 150.81 | 150.81 | -2.24% | 16,563,188 |
| Sep 1, 2026 | 140.25 | 154.70 | 138.09 | 154.27 | 154.27 | 9.93% | 25,831,743 |
| Aug 31, 2026 | 134.10 | 144.20 | 133.86 | 140.34 | 140.34 | 1.70% | 18,570,704 |
| Aug 28, 2026 | 137.19 | 138.80 | 133.33 | 137.99 | 137.99 | -3.35% | 25,820,563 |
| Aug 27, 2026 | 144.18 | 148.59 | 138.54 | 142.77 | 142.77 | -4.60% | 24,993,236 |
| Aug 26, 2026 | 154.20 | 156.13 | 145.10 | 149.66 | 149.66 | -5.77% | 22,009,462 |
| Aug 25, 2026 | 143.50 | 161.37 | 141.21 | 158.83 | 158.83 | 14.36% | 49,225,650 |
| Aug 24, 2026 | 142.70 | 145.50 | 130.00 | 138.89 | 138.89 | -4.30% | 31,587,240 |
| Aug 21, 2026 | 133.11 | 159.47 | 132.42 | 145.13 | 145.13 | 8.86% | 87,316,065 |
| Aug 20, 2026 | 150.14 | 155.00 | 128.61 | 133.32 | 133.32 | -23.55% | 99,499,941 |
| Aug 19, 2026 | 116.02 | 176.66 | 114.46 | 174.38 | 174.38 | 176.97% | 199,252,328 |
| Aug 18, 2026 | 63.04 | 64.46 | 62.13 | 62.96 | 62.96 | -2.33% | 4,304,996 |
| Aug 17, 2026 | 64.78 | 65.53 | 62.91 | 64.46 | 64.46 | 1.80% | 3,979,550 |
| Aug 14, 2026 | 62.89 | 63.78 | 60.82 | 63.32 | 63.32 | -0.52% | 4,700,891 |
| Aug 13, 2026 | 63.80 | 65.33 | 62.33 | 63.65 | 63.65 | -0.03% | 8,159,738 |
| Aug 12, 2026 | 60.58 | 64.26 | 59.29 | 63.67 | 63.67 | 5.12% | 6,581,997 |
| Aug 11, 2026 | 60.21 | 61.40 | 58.60 | 60.57 | 60.57 | 1.27% | 6,556,326 |
| Aug 10, 2026 | 59.75 | 60.77 | 58.41 | 59.81 | 59.81 | 1.08% | 6,224,525 |
| Aug 7, 2026 | 54.79 | 59.42 | 54.62 | 59.17 | 59.17 | 9.86% | 6,820,581 |
| Aug 6, 2026 | 57.54 | 59.00 | 53.71 | 53.86 | 53.86 | -4.26% | 5,640,306 |
| Aug 5, 2026 | 58.00 | 59.45 | 55.58 | 56.26 | 56.26 | -1.29% | 5,163,265 |
| Aug 4, 2026 | 56.84 | 58.34 | 55.88 | 56.99 | 56.99 | 3.36% | 4,000,143 |
| Aug 3, 2026 | 54.93 | 58.00 | 52.66 | 55.14 | 55.14 | 0.58% | 5,176,711 |
| Jul 31, 2026 | 57.85 | 59.49 | 54.71 | 54.82 | 54.82 | -5.35% | 7,764,502 |