Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
27.61
+0.58 (2.15%)
At close: May 2, 2025, 4:00 PM
27.70
+0.09 (0.33%)
After-hours: May 2, 2025, 4:40 PM EDT

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 202535.1538.1234.2034.3034.30-2.03%9,430,551
Mar 12, 202534.4235.2933.7935.0135.013.70%6,609,765
Mar 11, 202536.0036.0232.6233.7633.76-6.12%12,411,410
Mar 10, 202535.2037.5535.1535.9635.960.98%12,468,112
Mar 7, 202534.4737.9133.9335.6135.613.82%17,337,682
Mar 6, 202534.0935.2533.2134.3034.30-2.58%11,327,018
Mar 5, 202532.5035.3930.9135.2135.2115.94%21,835,333
Mar 4, 202529.7731.1429.3530.3730.370.33%8,064,724
Mar 3, 202531.1832.0030.1630.2730.27-2.23%6,736,565
Feb 28, 202530.7831.3130.2030.9630.96-0.42%8,748,005
Feb 27, 202532.5733.0031.0031.0931.09-7.42%9,865,294
Feb 26, 202533.2634.1732.7133.5833.580.90%6,699,564
Feb 25, 202533.9835.4832.9333.2833.28-1.83%11,400,200
Feb 24, 202533.8834.5633.2833.9033.90-4.59%8,887,471
Feb 21, 202533.8935.9733.1835.5335.535.34%21,448,983