Skip to main content
Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
26.26
-0.46 (-1.72%)
At close: May 23, 2025, 4:00 PM
26.36
+0.10 (0.37%)
After-hours: May 23, 2025, 7:59 PM EDT

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202526.7928.7826.2627.7227.722.06%11,865,166
Apr 1, 202528.7028.8527.0727.1627.16-4.20%11,640,073
Mar 31, 202528.8928.9526.8028.3528.35-8.90%20,455,827
Mar 28, 202532.0432.5031.0231.1231.12-3.11%5,696,237
Mar 27, 202531.5432.5731.2532.1232.122.03%6,198,378
Mar 26, 202533.8534.0831.2931.4831.48-7.00%7,965,031
Mar 25, 202534.3134.8633.5133.8533.85-0.94%6,940,478
Mar 24, 202532.8034.8732.8034.1734.174.62%10,502,515
Mar 21, 202532.0532.8031.5232.6632.660.65%9,325,728
Mar 20, 202533.1233.8232.4432.4532.45-2.61%5,628,335
Mar 19, 202533.7833.8533.1233.3233.32-1.45%6,328,096
Mar 18, 202534.5535.0033.5433.8133.81-2.59%7,070,340
Mar 17, 202534.7935.2033.9034.7134.710.26%5,630,821
Mar 14, 202534.8435.8434.2034.6234.620.93%7,702,951