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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 27.74 | 28.10 | 27.15 | 27.61 | 27.61 | 2.15% | 7,545,234 |
May 1, 2025 | 27.68 | 27.85 | 26.06 | 27.03 | 27.03 | -5.29% | 14,893,573 |
Apr 30, 2025 | 27.47 | 28.65 | 27.24 | 28.54 | 28.54 | 2.59% | 7,729,944 |
Apr 29, 2025 | 27.47 | 28.01 | 27.17 | 27.82 | 27.82 | 1.31% | 5,242,133 |
Apr 28, 2025 | 27.00 | 28.40 | 27.00 | 27.46 | 27.46 | 0.88% | 5,754,947 |
Apr 25, 2025 | 26.82 | 27.88 | 26.61 | 27.22 | 27.22 | -0.62% | 7,719,074 |
Apr 24, 2025 | 26.66 | 27.41 | 26.33 | 27.39 | 27.39 | 3.20% | 4,794,935 |
Apr 23, 2025 | 26.50 | 27.88 | 26.45 | 26.54 | 26.54 | 3.11% | 8,002,090 |
Apr 22, 2025 | 25.27 | 25.84 | 24.87 | 25.74 | 25.74 | 2.43% | 5,497,494 |
Apr 21, 2025 | 24.03 | 25.34 | 23.30 | 25.13 | 25.13 | 1.68% | 6,862,772 |
Apr 17, 2025 | 25.28 | 25.28 | 24.43 | 24.72 | 24.72 | -1.89% | 6,684,993 |
Apr 16, 2025 | 25.85 | 26.07 | 24.81 | 25.19 | 25.19 | -4.00% | 5,476,420 |
Apr 15, 2025 | 26.82 | 27.21 | 25.52 | 26.24 | 26.24 | -2.09% | 7,035,881 |
Apr 14, 2025 | 26.94 | 27.10 | 26.24 | 26.80 | 26.80 | 2.29% | 6,465,708 |
Apr 11, 2025 | 24.69 | 26.24 | 24.26 | 26.20 | 26.20 | 6.94% | 11,006,115 |
Apr 10, 2025 | 25.82 | 25.90 | 23.70 | 24.50 | 24.50 | -8.14% | 12,664,754 |
Apr 9, 2025 | 24.02 | 27.68 | 23.68 | 26.67 | 26.67 | 8.24% | 13,094,096 |
Apr 8, 2025 | 26.40 | 26.89 | 24.15 | 24.64 | 24.64 | -3.90% | 8,951,046 |
Apr 7, 2025 | 24.05 | 26.52 | 23.15 | 25.64 | 25.64 | 2.11% | 13,253,871 |
Apr 4, 2025 | 25.20 | 25.77 | 23.76 | 25.11 | 25.11 | -2.41% | 16,052,986 |
Apr 3, 2025 | 26.66 | 27.20 | 25.70 | 25.73 | 25.73 | -7.18% | 12,768,822 |
Apr 2, 2025 | 26.79 | 28.78 | 26.26 | 27.72 | 27.72 | 2.06% | 11,865,166 |
Apr 1, 2025 | 28.70 | 28.85 | 27.07 | 27.16 | 27.16 | -4.20% | 11,640,073 |
Mar 31, 2025 | 28.89 | 28.95 | 26.80 | 28.35 | 28.35 | -8.90% | 20,455,827 |
Mar 28, 2025 | 32.04 | 32.50 | 31.02 | 31.12 | 31.12 | -3.11% | 5,696,237 |
Mar 27, 2025 | 31.54 | 32.57 | 31.25 | 32.12 | 32.12 | 2.03% | 6,198,378 |
Mar 26, 2025 | 33.85 | 34.08 | 31.29 | 31.48 | 31.48 | -7.00% | 7,965,031 |
Mar 25, 2025 | 34.31 | 34.86 | 33.51 | 33.85 | 33.85 | -0.94% | 6,940,478 |
Mar 24, 2025 | 32.80 | 34.87 | 32.80 | 34.17 | 34.17 | 4.62% | 10,502,515 |
Mar 21, 2025 | 32.05 | 32.80 | 31.52 | 32.66 | 32.66 | 0.65% | 9,325,728 |
Mar 20, 2025 | 33.12 | 33.82 | 32.44 | 32.45 | 32.45 | -2.61% | 5,628,335 |
Mar 19, 2025 | 33.78 | 33.85 | 33.12 | 33.32 | 33.32 | -1.45% | 6,328,096 |
Mar 18, 2025 | 34.55 | 35.00 | 33.54 | 33.81 | 33.81 | -2.59% | 7,070,340 |
Mar 17, 2025 | 34.79 | 35.20 | 33.90 | 34.71 | 34.71 | 0.26% | 5,630,821 |
Mar 14, 2025 | 34.84 | 35.84 | 34.20 | 34.62 | 34.62 | 0.93% | 7,702,951 |
Mar 13, 2025 | 35.15 | 38.12 | 34.20 | 34.30 | 34.30 | -2.03% | 9,430,551 |
Mar 12, 2025 | 34.42 | 35.29 | 33.79 | 35.01 | 35.01 | 3.70% | 6,609,765 |
Mar 11, 2025 | 36.00 | 36.02 | 32.62 | 33.76 | 33.76 | -6.12% | 12,411,410 |
Mar 10, 2025 | 35.20 | 37.55 | 35.15 | 35.96 | 35.96 | 0.98% | 12,468,112 |
Mar 7, 2025 | 34.47 | 37.91 | 33.93 | 35.61 | 35.61 | 3.82% | 17,337,682 |
Mar 6, 2025 | 34.09 | 35.25 | 33.21 | 34.30 | 34.30 | -2.58% | 11,327,018 |
Mar 5, 2025 | 32.50 | 35.39 | 30.91 | 35.21 | 35.21 | 15.94% | 21,835,333 |
Mar 4, 2025 | 29.77 | 31.14 | 29.35 | 30.37 | 30.37 | 0.33% | 8,064,724 |
Mar 3, 2025 | 31.18 | 32.00 | 30.16 | 30.27 | 30.27 | -2.23% | 6,736,565 |
Feb 28, 2025 | 30.78 | 31.31 | 30.20 | 30.96 | 30.96 | -0.42% | 8,748,005 |
Feb 27, 2025 | 32.57 | 33.00 | 31.00 | 31.09 | 31.09 | -7.42% | 9,865,294 |
Feb 26, 2025 | 33.26 | 34.17 | 32.71 | 33.58 | 33.58 | 0.90% | 6,699,564 |
Feb 25, 2025 | 33.98 | 35.48 | 32.93 | 33.28 | 33.28 | -1.83% | 11,400,200 |
Feb 24, 2025 | 33.88 | 34.56 | 33.28 | 33.90 | 33.90 | -4.59% | 8,887,471 |
Feb 21, 2025 | 33.89 | 35.97 | 33.18 | 35.53 | 35.53 | 5.34% | 21,448,983 |