Skip to main content
logo
Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
25.01
+0.26 (1.05%)
At close: Nov 26, 2025, 4:00 PM EST
25.06
+0.05 (0.20%)
Pre-market: Nov 28, 2025, 5:11 AM EST

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202524.7825.3224.3825.0125.011.05%6,468,861
Nov 25, 202524.2124.8023.9924.7524.752.48%6,631,769
Nov 24, 202523.7624.3423.5524.1524.151.81%9,533,702
Nov 21, 202522.3923.9422.2823.7223.726.08%13,870,465
Nov 20, 202524.4524.9122.3222.3622.36-7.53%18,593,480
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
Oct 9, 202528.1028.3027.4027.5327.53-1.40%6,859,066
Oct 8, 202527.3729.4527.3127.9227.922.12%12,323,554
Oct 7, 202527.6227.7626.9127.3427.34-0.73%6,075,718
Oct 6, 202528.4928.6727.4827.5427.54-3.33%8,359,911
Oct 3, 202528.6628.9927.9228.4928.490.42%8,152,894
Oct 2, 202528.0228.4126.9928.3728.372.79%10,075,911
Oct 1, 202526.1228.3526.1227.6027.606.85%17,591,383
Sep 30, 202525.1026.0124.5625.8325.831.97%9,622,593
Sep 29, 202524.8225.5024.4425.3325.333.43%8,011,045
Sep 26, 202524.5124.7823.9124.4924.49-0.49%10,240,248
Sep 25, 202525.6825.6824.4424.6124.61-4.91%10,626,890
Sep 24, 202525.8226.2325.5225.8825.880.35%7,526,438
Sep 23, 202526.7226.9725.6625.7925.79-2.90%8,937,292
Sep 22, 202525.1127.1024.8826.5626.565.23%16,032,612
Sep 19, 202525.4525.4924.6025.2425.24-0.83%18,333,959
Sep 18, 202525.5726.0125.2025.4525.451.80%10,341,343