Dark

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

At Close

Jan 5, 2026 3:59:58 PM EST

32.17USD+4.261%(+1.31)10,011,281

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 5, 2026 9:26:30 AM EST

31.34USD+1.555%(+0.48)54,159

After-hours

Jan 5, 2026 4:53:30 PM EST

32.20USD+0.078%(+0.03)52,943

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-05	31.2800	32.5000	31.2800	32.1700	+4.245%	10,011,281	0.000%
2026-01-02	29.8300	31.3400	29.8100	30.8600	+4.646%	9,582,428	+4.245%
2025-12-31	30.2600	30.3900	29.0600	29.4900	-3.025%	8,949,086	+9.088%
2025-12-30	31.1300	31.2500	30.3650	30.4100	-2.376%	5,666,964	+5.788%
2025-12-29	31.0000	31.2350	30.6500	31.1500	-0.160%	5,923,911	+3.274%
2025-12-26	32.5000	32.6600	31.0650	31.2000	-4.733%	6,322,758	+3.109%
2025-12-24	32.1600	32.7900	32.1440	32.7500	+1.425%	2,780,206	-1.771%
2025-12-23	34.8600	34.9700	32.1375	32.2900	-7.479%	11,926,880	-0.372%
2025-12-22	33.5900	35.9000	33.3200	34.9000	+3.254%	13,194,457	-7.822%
2025-12-19	31.2800	34.2500	31.1700	33.8000	+9.208%	23,560,939	-4.822%
2025-12-18	30.7400	32.2100	30.6101	30.9500	+1.442%	13,673,446	+3.942%
2025-12-17	30.0100	31.7000	29.9100	30.5100	+2.074%	11,536,610	+5.441%
2025-12-16	29.9100	30.0000	29.0400	29.8900	-0.100%	7,369,535	+7.628%
2025-12-15	29.2800	30.3000	28.6600	29.9200	+1.561%	9,271,350	+7.520%
2025-12-12	29.4600	30.4350	29.4000	29.4600	-0.574%	12,305,789	+9.199%
2025-12-11	28.9300	29.6800	28.8800	29.6300	+2.067%	8,158,760	+8.572%
2025-12-10	28.2200	29.1200	27.9750	29.0300	+2.797%	7,685,972	+10.816%
2025-12-09	27.6000	28.5200	26.8950	28.2400	+0.965%	11,701,381	+13.916%
2025-12-08	27.5500	28.0000	27.0500	27.9700	+0.975%	10,972,985	+15.016%
2025-12-05	25.5800	27.7500	25.3800	27.7000	+8.670%	16,532,117	+16.137%
2025-12-04	25.2000	25.8950	24.7000	25.4900	+1.231%	8,531,802	+26.206%
2025-12-03	24.0400	25.2000	23.9300	25.1800	+4.655%	7,780,025	+27.760%
2025-12-02	24.2200	24.6341	23.9200	24.0600	-0.414%	10,350,462	+33.707%
2025-12-01	25.0500	25.2510	24.1300	24.1600	-7.005%	9,608,945	+33.154%
2025-11-28	25.0100	26.0450	24.8700	25.9800	+3.878%	4,286,457	+23.826%
2025-11-26	24.7800	25.3200	24.3800	25.0100	+1.051%	6,495,360	+28.629%
2025-11-25	24.2100	24.7950	23.9900	24.7500	+2.484%	6,713,200	+29.980%
2025-11-24	23.7600	24.3400	23.5450	24.1500	+1.813%	9,542,102	+33.209%
2025-11-21	22.3900	23.9400	22.2800	23.7200	+6.082%	13,904,547	+35.624%
2025-11-20	24.4500	24.9100	22.3200	22.3600	-7.527%	18,620,819	+43.873%
2025-11-19	24.9500	25.0600	23.7650	24.1800	-2.970%	9,400,507	+33.044%
2025-11-18	24.4900	24.9900	23.8000	24.9200	+0.646%	8,360,547	+29.093%
2025-11-17	24.5000	25.3335	24.2700	24.7600	-0.040%	8,249,561	+29.927%
2025-11-14	24.4350	24.8800	24.1800	24.7700	-0.761%	8,952,448	+29.875%
2025-11-13	26.1100	26.2000	24.8000	24.9600	-6.552%	10,689,759	+28.886%
2025-11-12	26.0650	27.1000	25.9700	26.7100	+1.136%	9,582,069	+20.442%
2025-11-11	24.9500	26.6200	24.7100	26.4100	+6.664%	11,705,822	+21.810%
2025-11-10	24.7500	25.1300	23.7401	24.7600	+0.896%	8,257,887	+29.927%
2025-11-07	23.8700	24.5700	23.0400	24.5400	+0.863%	10,383,694	+31.092%
2025-11-06	25.2400	25.5600	23.6620	24.3300	+3.268%	17,644,577	+32.224%
2025-11-05	23.9150	24.0400	23.4800	23.5600	-0.800%	11,158,467	+36.545%
2025-11-04	24.7250	25.1500	23.7100	23.7500	-4.657%	12,491,291	+35.453%
2025-11-03	26.6100	26.6100	24.7300	24.9100	-8.284%	14,703,782	+29.145%
2025-10-31	27.8250	27.8700	26.8650	27.1600	-3.483%	15,696,522	+18.446%
2025-10-30	24.4250	29.2000	24.2500	28.1400	+13.927%	48,698,687	+14.321%
2025-10-29	25.4400	25.5500	24.4100	24.7000	-2.564%	8,752,831	+30.243%
2025-10-28	26.6700	26.9000	25.2000	25.3500	-4.914%	8,832,439	+26.903%
2025-10-27	27.0100	27.3737	26.5500	26.6600	-0.299%	6,710,142	+20.668%
2025-10-24	26.5200	26.9100	26.1100	26.7400	+1.867%	6,494,118	+20.307%
2025-10-23	25.8200	26.6700	25.5700	26.2500	-2.235%	8,723,193	+22.552%
2025-10-22	27.2100	27.3500	26.2650	26.8500	-2.328%	7,871,696	+19.814%
2025-10-21	27.2500	27.5900	26.6500	27.4900	+0.918%	6,155,087	+17.024%
2025-10-20	26.4100	28.1200	26.3900	27.2400	+4.729%	11,497,839	+18.098%
2025-10-17	26.4200	26.9400	25.6850	26.0100	-4.164%	10,115,868	+23.683%
2025-10-16	27.8450	28.4800	27.1100	27.1400	-2.092%	7,884,666	+18.534%
2025-10-15	26.5900	27.9600	26.3800	27.7200	+5.600%	8,529,278	+16.053%
2025-10-14	26.3200	26.6900	26.0100	26.2500	-1.832%	7,042,043	+22.552%
2025-10-13	27.2400	28.0600	26.6000	26.7400	-0.335%	9,187,262	+20.307%
2025-10-10	27.7800	27.9800	26.2400	26.8300	-2.543%	10,103,384	+19.903%
2025-10-09	28.1000	28.3000	27.4000	27.5300	-1.397%	6,859,066	+16.854%
2025-10-08	27.3700	29.4500	27.3100	27.9200	+2.121%	12,323,554	+15.222%
2025-10-07	27.6150	27.7594	26.9100	27.3400	-0.726%	6,075,718	+17.666%
2025-10-06	28.4900	28.6699	27.4800	27.5400	-3.335%	8,359,911	+16.812%
2025-10-03	28.6600	28.9900	27.9150	28.4900	+0.423%	8,152,894	+12.917%
2025-10-02	28.0200	28.4100	26.9900	28.3700	+2.790%	10,075,911	+13.394%
2025-10-01	26.1200	28.3500	26.1200	27.6000	+6.852%	17,591,383	+16.558%
2025-09-30	25.1000	26.0100	24.5600	25.8300	+1.974%	9,622,593	+24.545%
2025-09-29	24.8200	25.4950	24.4400	25.3300	+3.430%	8,011,045	+27.004%
2025-09-26	24.5100	24.7800	23.9100	24.4900	-0.488%	10,240,248	+31.360%
2025-09-25	25.6800	25.6800	24.4400	24.6100	-4.907%	10,626,890	+30.719%
2025-09-24	25.8200	26.2300	25.5216	25.8800	+0.349%	7,526,438	+24.304%
2025-09-23	26.7200	26.9700	25.6600	25.7900	-2.899%	8,937,292	+24.738%
2025-09-22	25.1100	27.1000	24.8800	26.5600	+5.230%	16,032,612	+21.122%
2025-09-19	25.4500	25.4900	24.6003	25.2400	-0.825%	18,333,959	+27.456%
2025-09-18	25.5700	26.0100	25.2000	25.4500	+1.800%	10,341,343	+26.405%
2025-09-17	24.8500	25.7799	23.9100	25.0000	+0.644%	13,337,097	+28.680%
2025-09-16	23.9400	25.6300	23.9100	24.8400	+4.020%	15,654,298	+29.509%
2025-09-15	23.7050	23.9500	23.3500	23.8800	+1.574%	11,984,733	+34.715%
2025-09-12	25.2250	25.4150	23.1800	23.5100	-7.404%	31,285,650	+36.835%
2025-09-11	24.5800	25.9000	24.5000	25.3900	+4.443%	11,765,055	+26.703%
2025-09-10	24.5800	25.3500	24.2080	24.3100	-0.654%	8,232,789	+32.332%
2025-09-09	24.9100	25.4650	24.3200	24.4700	-1.450%	9,779,916	+31.467%
2025-09-08	24.9250	24.9250	23.7800	24.8300	-1.233%	13,100,465	+29.561%
2025-09-05	24.6600	25.4800	24.6054	25.1400	+3.542%	13,040,610	+27.963%
2025-09-04	23.8100	24.3400	23.3300	24.2800	+0.956%	9,158,277	+32.496%
2025-09-03	24.1600	24.6600	23.7900	24.0500	-0.579%	9,306,486	+33.763%
2025-09-02	23.9300	24.2500	23.4000	24.1900	+0.415%	14,228,511	+32.989%
2025-08-29	24.2500	24.3800	23.8400	24.0900	-1.553%	8,288,636	+33.541%
2025-08-28	25.0400	25.1800	24.1300	24.4700	-2.510%	10,608,810	+31.467%
2025-08-27	24.7500	25.6400	24.2800	25.1000	+1.496%	18,672,511	+28.167%
2025-08-26	25.3500	25.5100	24.2900	24.7300	-2.446%	13,014,853	+30.085%
2025-08-25	27.1200	27.2200	25.3500	25.3500	-6.527%	13,157,807	+26.903%
2025-08-22	26.3800	27.8000	26.3800	27.1200	+3.432%	9,165,543	+18.621%
2025-08-21	26.5500	26.6000	26.0100	26.2200	-2.492%	5,643,695	+22.693%
2025-08-20	27.7200	27.8900	26.5600	26.8900	-3.655%	6,918,893	+19.636%
2025-08-19	28.1500	28.3000	27.6200	27.9100	-0.641%	5,415,308	+15.263%
2025-08-18	28.2000	28.5100	27.9650	28.0900	+0.250%	6,149,349	+14.525%
2025-08-15	26.9700	28.5899	26.8000	28.0200	+4.983%	9,386,067	+14.811%
2025-08-14	26.4000	26.8850	25.8100	26.6900	-0.744%	5,798,980	+20.532%
2025-08-13	25.8900	27.0800	25.7900	26.8900	+4.793%	8,658,143	+19.636%
2025-08-12	25.5400	26.2600	25.3216	25.6600	+0.746%	12,252,374	+25.370%
2025-08-11	26.1500	26.7150	25.3000	25.4700	-2.489%	8,757,914	+26.305%
2025-08-08	26.5450	26.8800	25.8900	26.1200	-1.841%	6,607,279	+23.162%
2025-08-07	26.8850	27.0400	26.2600	26.6100	-0.374%	7,832,254	+20.894%
2025-08-06	27.2000	27.4846	26.3200	26.7100	-2.767%	10,166,646	+20.442%
2025-08-05	27.6400	27.9701	27.3050	27.4700	-0.615%	6,162,982	+17.110%
2025-08-04	28.0150	28.6000	27.1800	27.6400	+0.127%	8,091,083	+16.389%
2025-08-01	27.5700	27.8800	26.5648	27.6050	-6.614%	16,282,200	+16.537%
2025-07-31	31.2100	31.8450	29.3100	29.5600	-8.056%	14,481,865	+8.829%
2025-07-30	33.0850	33.3999	31.8900	32.1500	-1.562%	6,087,512	+0.062%
2025-07-29	33.7000	33.7000	31.9400	32.6600	-3.686%	8,295,482	-1.500%
2025-07-28	34.3400	34.7000	33.7020	33.9100	-0.703%	5,589,523	-5.131%
2025-07-25	33.9700	34.4350	33.3500	34.1500	+0.412%	5,371,779	-5.798%
2025-07-24	34.9500	35.0900	33.8000	34.0100	-1.904%	6,613,783	-5.410%
2025-07-23	33.8850	35.5900	33.5400	34.6700	+5.927%	12,501,165	-7.211%
2025-07-22	30.9800	32.8400	30.9800	32.7300	+5.683%	8,246,651	-1.711%
2025-07-21	31.5250	32.0700	30.8800	30.9700	-0.928%	5,767,735	+3.875%
2025-07-18	32.4500	32.5800	30.9700	31.2600	-2.919%	7,823,637	+2.911%
2025-07-17	32.1900	32.7200	31.9700	32.2000	+0.437%	6,023,672	-0.093%
2025-07-16	31.7000	32.1700	31.4300	32.0600	+1.520%	5,981,553	+0.343%
2025-07-15	33.1950	33.3100	31.4200	31.5800	-3.925%	8,515,488	+1.868%
2025-07-14	33.3800	33.5000	32.4350	32.8700	-2.289%	7,257,658	-2.130%
2025-07-11	34.0350	34.0700	33.2200	33.6400	-1.867%	6,922,580	-4.370%
2025-07-10	33.4700	34.3900	32.9800	34.2800	+4.544%	11,693,076	-6.155%
2025-07-09	32.8300	33.3899	32.0900	32.7900	+0.768%	9,819,691	-1.891%
2025-07-08	30.0800	33.6500	30.0400	32.5400	+8.829%	19,295,041	-1.137%
2025-07-07	30.3500	30.8492	29.7200	29.9000	-1.935%	8,221,852	+7.592%
2025-07-03	30.5400	30.9400	30.2000	30.4900	+0.694%	6,973,253	+5.510%
2025-07-02	28.8300	30.6500	28.6200	30.2800	+5.542%	14,708,917	+6.242%
2025-07-01	27.3100	29.8450	26.8100	28.6900	+3.987%	14,553,882	+12.130%
2025-06-30	28.0650	28.7400	27.4000	27.5900	+1.583%	10,175,351	+16.600%
2025-06-27	27.6800	27.9900	26.8750	27.1600	-1.380%	11,547,559	+18.446%
2025-06-26	27.0500	28.2400	26.8000	27.5400	+2.532%	9,289,143	+16.812%
2025-06-25	26.8500	26.9600	26.1350	26.8600	+0.224%	6,149,797	+19.769%
2025-06-24	26.0250	27.1300	26.0250	26.8000	+4.402%	8,023,516	+20.037%
2025-06-23	25.5650	25.9650	25.1600	25.6700	-0.888%	6,523,374	+25.321%
2025-06-20	25.7100	26.0150	25.4200	25.9000	+1.969%	13,772,242	+24.208%
2025-06-18	25.4900	25.8500	25.0600	25.4000	-0.587%	7,526,988	+26.654%
2025-06-17	25.8000	26.3400	25.4400	25.5500	-1.731%	8,329,478	+25.910%
2025-06-16	26.6150	26.7550	25.4650	26.0000	-2.512%	10,666,074	+23.731%
2025-06-13	26.5700	27.3500	26.3100	26.6700	-2.486%	7,180,263	+20.622%
2025-06-12	27.2900	27.9250	26.8100	27.3500	-1.441%	8,326,399	+17.623%
2025-06-11	28.0000	28.7200	27.6200	27.7500	+0.253%	9,232,411	+15.928%
2025-06-10	27.8600	28.2300	27.3200	27.6800	-1.635%	7,888,861	+16.221%
2025-06-09	27.7700	29.1900	27.6531	28.1400	+2.476%	9,387,573	+14.321%
2025-06-06	26.2100	27.5500	26.1200	27.4600	+5.130%	8,525,843	+17.152%
2025-06-05	27.1400	27.1600	25.8200	26.1200	-4.217%	9,868,694	+23.162%
2025-06-04	28.1700	28.2400	27.0400	27.2700	-1.942%	7,741,689	+17.968%
2025-06-03	26.9100	28.5700	26.2800	27.8100	+2.810%	13,439,893	+15.678%
2025-06-02	26.9200	27.4300	26.4200	27.0500	+1.845%	12,909,092	+18.928%
2025-05-30	26.3450	26.8100	25.6000	26.5600	-1.374%	30,676,244	+21.122%
2025-05-29	26.2850	27.1500	25.7600	26.9300	+3.378%	10,126,462	+19.458%
2025-05-28	26.7700	26.7700	25.8600	26.0500	-2.653%	8,114,223	+23.493%
2025-05-27	26.7900	27.8500	26.2000	26.7600	+1.904%	14,604,949	+20.217%
2025-05-23	26.1500	26.4899	25.5500	26.2600	-1.722%	8,258,832	+22.506%
2025-05-22	25.5000	26.8900	25.2200	26.7200	+3.566%	11,296,901	+20.397%
2025-05-21	27.9000	28.0668	25.6400	25.8000	-7.824%	17,822,591	+24.690%
2025-05-20	26.8200	30.3000	26.4700	27.9900	+6.063%	37,154,690	+14.934%
2025-05-19	25.2700	26.9243	25.1010	26.3900	+6.154%	16,136,391	+21.902%
2025-05-16	23.8700	25.4400	23.6700	24.8600	+5.116%	14,874,031	+29.405%
2025-05-15	24.3000	24.3100	23.1550	23.6500	-1.540%	14,890,125	+36.025%
2025-05-14	25.5400	25.5800	23.9500	24.0200	-5.767%	12,814,878	+33.930%
2025-05-13	25.6000	25.8800	25.0798	25.4900	-0.817%	8,381,384	+26.206%
2025-05-12	24.8600	26.1800	24.8600	25.7000	+5.979%	12,541,187	+25.175%
2025-05-09	24.6800	25.3200	24.2200	24.2500	-0.533%	7,129,182	+32.660%
2025-05-08	24.3300	24.9800	23.9500	24.3800	+1.330%	9,680,327	+31.952%
2025-05-07	24.6000	24.9200	23.7000	24.0600	-1.515%	10,810,622	+33.707%
2025-05-06	27.3700	27.3700	24.1600	24.4300	-12.249%	23,279,594	+31.682%
2025-05-05	27.8000	28.5200	27.1800	27.8400	+0.833%	7,804,296	+15.553%
2025-05-02	27.7400	28.1000	27.1500	27.6100	+2.146%	7,545,234	+16.516%
2025-05-01	27.6800	27.8500	26.0600	27.0300	-5.291%	14,893,573	+19.016%
2025-04-30	27.4650	28.6500	27.2400	28.5400	+2.588%	7,729,944	+12.719%
2025-04-29	27.4650	28.0100	27.1700	27.8200	+1.311%	5,242,133	+15.636%
2025-04-28	27.0000	28.4016	27.0000	27.4600	+0.882%	5,754,947	+17.152%
2025-04-25	26.8200	27.8800	26.6100	27.2200	-0.621%	7,719,074	+18.185%
2025-04-24	26.6600	27.4100	26.3300	27.3900	+3.203%	4,794,935	+17.452%
2025-04-23	26.5000	27.8800	26.4501	26.5400	+3.108%	8,002,090	+21.213%
2025-04-22	25.2700	25.8400	24.8700	25.7400	+2.427%	5,497,494	+24.981%
2025-04-21	24.0300	25.3400	23.3000	25.1300	+1.679%	6,850,892	+28.014%
2025-04-17	25.2800	25.2800	24.4300	24.7150	-1.886%	6,684,993	+30.164%
2025-04-16	25.8500	26.0650	24.8130	25.1900	-4.002%	5,476,420	+27.709%
2025-04-15	26.8200	27.2100	25.5200	26.2400	-2.090%	7,035,881	+22.599%
2025-04-14	26.9400	27.0950	26.2400	26.8000	+2.290%	6,465,708	+20.037%
2025-04-11	24.6900	26.2400	24.2600	26.2000	+6.939%	11,006,115	+22.786%
2025-04-10	25.8200	25.9000	23.7000	24.5000	-8.136%	12,664,754	+31.306%
2025-04-09	24.0150	27.6800	23.6750	26.6700	+8.239%	13,094,096	+20.622%
2025-04-08	26.4000	26.8900	24.1500	24.6400	-3.900%	8,892,546	+30.560%
2025-04-07	24.0450	26.5150	23.1500	25.6400	+2.111%	13,253,871	+25.468%
2025-04-04	25.1950	25.7700	23.7614	25.1100	-2.410%	16,052,986	+28.116%
2025-04-03	26.6600	27.2000	25.6950	25.7300	-7.179%	12,768,822	+25.029%
2025-04-02	26.7900	28.7800	26.2600	27.7200	+2.062%	11,865,166	+16.053%
2025-04-01	28.7000	28.8500	27.0700	27.1600	-4.198%	11,640,073	+18.446%
2025-03-31	28.8900	28.9500	26.8020	28.3500	-8.901%	20,455,827	+13.474%
2025-03-28	32.0400	32.5000	31.0200	31.1200	-3.113%	5,696,237	+3.374%
2025-03-27	31.5400	32.5700	31.2500	32.1200	+2.033%	6,198,378	+0.156%
2025-03-26	33.8450	34.0800	31.2900	31.4800	-7.001%	7,913,815	+2.192%
2025-03-25	34.3100	34.8600	33.5050	33.8500	-0.936%	6,798,585	-4.963%
2025-03-24	32.8000	34.8700	32.8000	34.1700	+4.623%	9,868,697	-5.853%
2025-03-21	32.0500	32.7950	31.5200	32.6600	+0.647%	9,139,172	-1.500%
2025-03-20	33.1200	33.8200	32.4400	32.4500	-2.611%	5,516,988	-0.863%
2025-03-19	33.7800	33.8500	33.1200	33.3200	-1.449%	6,270,562	-3.451%
2025-03-18	34.5500	35.0000	33.5400	33.8100	-2.593%	6,965,865	-4.851%
2025-03-17	34.7900	35.2000	33.9000	34.7100	+0.260%	5,567,983	-7.318%
2025-03-14	34.8400	35.8400	34.2000	34.6200	+0.933%	7,622,122	-7.077%
2025-03-13	35.1500	38.1200	34.2000	34.3000	-2.028%	9,318,061	-6.210%
2025-03-12	34.4150	35.2941	33.7900	35.0100	+3.703%	6,522,879	-8.112%
2025-03-11	36.0000	36.0200	32.6200	33.7600	-6.118%	12,281,953	-4.710%
2025-03-10	35.2000	37.5497	35.1500	35.9600	+0.983%	12,459,319	-10.539%
2025-03-07	34.4700	37.9100	33.9300	35.6100	+3.819%	17,239,241	-9.660%
2025-03-06	34.0900	35.2505	33.2100	34.3000	-2.584%	11,270,879	-6.210%
2025-03-05	32.5000	35.3900	30.9100	35.2100	+15.937%	21,610,296	-8.634%
2025-03-04	29.7700	31.1431	29.3500	30.3700	+0.330%	7,992,003	+5.927%
2025-03-03	31.1800	32.0000	30.1600	30.2700	-2.229%	6,616,436	+6.277%
2025-02-28	30.7750	31.3050	30.2007	30.9600	-0.418%	8,584,290	+3.908%
2025-02-27	32.5650	33.0000	31.0000	31.0900	-7.415%	9,779,775	+3.474%
2025-02-26	33.2600	34.1700	32.7100	33.5800	+0.901%	6,551,757	-4.199%
2025-02-25	33.9800	35.4800	32.9326	33.2800	-1.829%	10,818,642	-3.335%
2025-02-24	33.8800	34.5600	33.2800	33.9000	-4.588%	8,777,967	-5.103%
2025-02-21	33.8900	35.9700	33.1800	35.5300	+5.336%	21,299,403	-9.457%
2025-02-20	36.2300	36.3000	32.7800	33.7300	-6.045%	11,368,904	-4.625%
2025-02-19	35.1100	36.7500	35.0500	35.9000	+0.420%	9,823,910	-10.390%
2025-02-18	33.0500	36.9800	32.0423	35.7500	+8.366%	18,085,472	-10.014%
2025-02-14	30.5300	33.9100	29.2500	32.9900	+3.352%	25,292,866	-2.486%
2025-02-13	31.0000	31.9600	30.2700	31.9200	+4.536%	14,528,455	+0.783%
2025-02-12	30.9700	31.0800	30.2400	30.5350	-1.277%	8,244,036	+5.355%
2025-02-11	31.5200	32.4200	30.7000	30.9300	-2.949%	10,051,639	+4.009%
2025-02-10	33.0000	33.3937	31.6600	31.8700	-2.239%	10,808,005	+0.941%
2025-02-07	33.5100	33.7700	32.4600	32.6000	-3.005%	9,506,283	-1.319%
2025-02-06	35.2000	35.2400	33.6100	33.6100	-3.917%	8,893,307	-4.284%
2025-02-05	34.3200	35.5700	33.9036	34.9800	+2.371%	9,175,637	-8.033%
2025-02-04	36.6500	37.9200	33.8400	34.1700	-6.512%	22,763,834	-5.853%
2025-02-03	38.2100	38.6500	35.9300	36.5500	-7.281%	13,371,898	-11.984%
2025-01-31	41.1850	41.4600	39.3100	39.4200	-3.947%	6,468,134	-18.392%
2025-01-30	41.4000	42.5400	39.8800	41.0400	+0.786%	12,197,702	-21.613%
2025-01-29	43.2800	44.7400	40.6750	40.7200	-9.390%	14,308,966	-20.997%
2025-01-28	41.9900	45.1500	40.7500	44.9400	+7.899%	13,087,644	-28.416%
2025-01-27	40.8700	44.0800	40.7100	41.6500	+0.580%	11,864,567	-22.761%
2025-01-24	43.1800	45.4000	40.7850	41.4100	-2.312%	17,133,783	-22.313%
2025-01-23	38.4000	42.5400	36.9900	42.3900	+10.104%	13,518,809	-24.109%
2025-01-22	36.3500	41.0900	36.0000	38.5000	+7.272%	16,587,240	-16.442%
2025-01-21	35.7600	37.9000	35.3000	35.8900	+5.373%	12,570,492	-10.365%
2025-01-17	33.8400	34.7900	33.6000	34.0600	+0.889%	7,978,155	-5.549%
2025-01-16	34.7500	34.9500	33.3400	33.7600	-2.905%	7,245,371	-4.710%
2025-01-15	35.1800	35.5400	34.4600	34.7700	+0.900%	7,323,479	-7.478%
2025-01-14	35.1500	35.6800	33.1801	34.4600	-1.963%	14,378,925	-6.645%
2025-01-13	33.3000	35.3800	31.9400	35.1500	-16.805%	33,435,074	-8.478%
2025-01-10	42.7650	43.6999	41.7850	42.2500	-2.131%	6,266,689	-23.858%
2025-01-08	47.6000	47.7000	43.0100	43.1700	-9.173%	13,266,169	-25.481%
2025-01-07	43.9000	48.9200	42.8600	47.5300	+11.651%	22,339,873	-32.316%
2025-01-06	44.0000	44.5200	41.6300	42.5700	+0.925%	8,426,873	-24.430%
2025-01-03	42.2500	42.6200	41.0800	42.1800	+0.429%	5,449,888	-23.732%
2025-01-02	42.2000	43.3000	41.4100	42.0000	+1.010%	5,243,018	-23.405%
2024-12-31	39.7100	41.7900	39.3900	41.5800	+5.587%	7,458,395	-22.631%
2024-12-30	39.7350	40.5000	38.8800	39.3800	-1.869%	5,487,275	-18.309%
2024-12-27	40.3550	41.4900	39.7944	40.1300	-0.742%	4,751,943	-19.836%
2024-12-26	39.5600	40.5500	39.2400	40.4300	+0.397%	4,188,924	-20.430%
2024-12-24	39.5900	40.3550	38.7500	40.2700	+1.718%	2,503,092	-20.114%
2024-12-23	39.1900	40.3399	38.5200	39.5900	+0.508%	4,947,095	-18.742%
2024-12-20	39.2000	40.8300	39.1201	39.3900	-0.430%	24,361,759	-18.330%
2024-12-19	38.5600	39.8700	37.4400	39.5600	+3.128%	7,272,259	-18.680%
2024-12-18	40.0500	41.7250	38.2000	38.3600	-5.888%	8,427,410	-16.137%
2024-12-17	41.8500	43.1700	40.6300	40.7600	-2.581%	6,189,215	-21.075%
2024-12-16	42.1600	44.3800	41.2800	41.8400	+0.024%	7,922,975	-23.112%
2024-12-13	42.2350	42.6900	41.3800	41.8300	-2.312%	4,775,027	-23.093%
2024-12-12	42.5500	43.8000	41.7000	42.8200	-0.093%	5,103,265	-24.872%
2024-12-11	41.9000	43.2500	41.0604	42.8600	+3.252%	5,543,435	-24.942%
2024-12-10	45.3600	45.4900	41.0550	41.5100	-9.069%	10,475,692	-22.501%
2024-12-09	44.7700	47.4126	44.1001	45.6500	+2.723%	7,114,193	-29.529%
2024-12-06	43.5200	46.6200	43.1600	44.4400	+3.493%	8,652,347	-27.610%
2024-12-05	41.9000	44.4500	41.7450	42.9400	+3.147%	7,808,542	-25.082%
2024-12-04	42.7600	42.8000	41.4763	41.6300	-2.231%	4,893,059	-22.724%
2024-12-03	43.9800	44.2500	42.3600	42.5800	-3.796%	6,598,241	-24.448%
2024-12-02	43.3300	44.6587	42.0700	44.2600	+2.787%	6,729,130	-27.316%
2024-11-29	43.2500	43.8500	42.3000	43.0600	-0.761%	3,496,619	-25.290%
2024-11-27	42.4900	43.4600	42.0800	43.3900	+3.187%	4,998,464	-25.858%
2024-11-26	43.1300	43.3000	41.4700	42.0500	-3.688%	7,202,766	-23.496%
2024-11-25	43.0000	46.3000	42.8300	43.6600	+6.203%	15,457,730	-26.317%
2024-11-22	38.4400	42.4000	37.7600	41.1100	+7.477%	13,321,445	-21.747%
2024-11-21	36.5500	38.8200	35.9600	38.2500	+3.546%	8,882,877	-15.895%
2024-11-20	37.2900	38.2200	36.4053	36.9400	-0.939%	7,234,152	-12.913%
2024-11-19	38.8950	39.2800	37.0100	37.2900	-5.619%	9,060,063	-13.730%
2024-11-18	38.3100	39.7650	37.1000	39.5100	+7.218%	13,758,868	-18.578%
2024-11-15	38.5500	38.7000	35.8000	36.8500	-7.342%	24,243,545	-12.700%
2024-11-14	42.0500	42.0600	38.7600	39.7700	-5.624%	12,785,978	-19.110%
2024-11-13	43.2500	43.2800	41.7100	42.1400	-3.060%	7,592,484	-23.659%
2024-11-12	42.1900	44.1100	41.5400	43.4700	+1.684%	10,638,025	-25.995%
2024-11-11	46.8300	46.8800	42.2500	42.7500	-8.712%	15,859,261	-24.749%
2024-11-08	50.4200	50.9000	46.5700	46.8300	-6.862%	13,491,772	-31.305%
2024-11-07	56.6000	56.6950	49.9400	50.2800	-2.953%	18,153,648	-36.018%
2024-11-06	52.6100	52.8550	49.6000	51.8100	-2.777%	10,494,465	-37.908%
2024-11-05	53.5300	54.3200	52.0800	53.2900	-0.467%	5,719,651	-39.632%
2024-11-04	54.6000	55.6499	53.4100	53.5400	-1.995%	3,986,397	-39.914%
2024-11-01	54.4900	55.3500	53.8900	54.6300	+0.497%	4,694,947	-41.113%
2024-10-31	54.3500	54.5750	52.9200	54.3600	-0.658%	4,429,053	-40.820%
2024-10-30	54.3700	55.0350	53.5000	54.7200	-0.905%	4,183,659	-41.210%
2024-10-29	55.2100	57.6900	54.8800	55.2200	+0.766%	5,502,433	-41.742%
2024-10-28	53.3100	55.7700	53.1000	54.8000	+3.221%	4,910,788	-41.296%
2024-10-25	53.0100	54.5100	52.8000	53.0900	+0.549%	3,578,293	-39.405%
2024-10-24	53.3900	53.8360	52.2600	52.8000	-1.105%	3,725,166	-39.072%
2024-10-23	53.2200	54.7400	52.7700	53.3900	-0.019%	4,183,906	-39.745%
2024-10-22	53.6700	54.7893	52.8100	53.4000	-0.743%	3,523,952	-39.757%
2024-10-21	53.8200	54.7600	53.0500	53.8000	-0.555%	4,073,367	-40.204%
2024-10-18	54.5350	55.1000	53.5500	54.1000	-1.313%	6,294,353	-40.536%
2024-10-17	57.0800	57.1450	54.8200	54.8200	-4.595%	5,346,087	-41.317%
2024-10-16	57.8200	58.4500	57.1200	57.4600	+0.262%	3,237,398	-44.013%
2024-10-15	57.6400	58.6200	57.1201	57.3100	-0.728%	4,002,786	-43.867%
2024-10-14	57.9000	58.9600	57.0500	57.7300	-0.961%	3,340,211	-44.275%
2024-10-11	56.7100	59.7342	55.7000	58.2900	+2.569%	6,144,856	-44.810%
2024-10-10	58.4100	58.7000	56.6400	56.8300	-3.449%	4,338,515	-43.393%
2024-10-09	58.3300	59.5200	57.9010	58.8600	+0.805%	2,940,467	-45.345%
2024-10-08	58.5300	58.6700	57.7500	58.3900	-0.562%	3,773,486	-44.905%
2024-10-07	60.2000	60.6500	58.3300	58.7200	-2.458%	4,971,237	-45.215%
2024-10-04	61.5100	62.1100	59.6200	60.2000	-1.425%	6,184,778	-46.561%
2024-10-03	62.5300	62.9700	61.0300	61.0700	-3.309%	4,646,085	-47.323%
2024-10-02	63.5200	63.6900	62.5800	63.1600	-1.204%	4,046,369	-49.066%
2024-10-01	67.1300	67.5499	63.4100	63.9300	-4.339%	4,546,500	-49.679%
2024-09-30	65.6900	67.9598	65.3100	66.8300	+1.643%	4,726,511	-51.863%
2024-09-27	64.8500	66.8800	64.2504	65.7500	+2.847%	4,692,558	-51.072%
2024-09-26	64.8000	65.0699	63.3700	63.9300	+0.456%	4,407,629	-49.679%
2024-09-25	63.9500	64.8600	63.5100	63.6400	-0.469%	4,371,424	-49.450%
2024-09-24	64.8000	65.2500	63.8800	63.9400	-0.312%	5,067,898	-49.687%
2024-09-23	66.0500	66.0500	64.1000	64.1400	-2.360%	5,896,493	-49.844%
2024-09-20	67.6000	67.9099	64.7000	65.6900	-3.425%	11,939,639	-51.028%
2024-09-19	71.8500	71.9700	67.9100	68.0200	-2.634%	5,036,637	-52.705%
2024-09-18	72.1900	73.3500	69.8200	69.8600	-2.959%	4,243,573	-53.951%
2024-09-17	70.1100	75.3714	69.7900	71.9900	+4.077%	7,114,782	-55.313%
2024-09-16	68.1200	70.6000	67.8100	69.1700	+1.303%	4,841,565	-53.491%
2024-09-13	66.1700	68.5800	65.5501	68.2800	-2.009%	11,969,001	-52.885%
2024-09-12	67.8900	70.8500	64.1101	69.6800	-12.363%	23,990,068	-53.832%
2024-09-11	79.0500	79.8800	77.4401	79.5100	+0.290%	3,233,252	-59.540%
2024-09-10	76.1200	79.9587	75.9500	79.2800	+3.485%	3,570,722	-59.422%
2024-09-09	73.4800	78.8000	73.2600	76.6100	+5.104%	5,291,347	-58.008%
2024-09-06	73.4400	73.6000	71.6500	72.8900	-0.749%	3,378,552	-55.865%
2024-09-05	72.7800	73.6000	71.5100	73.4400	+1.311%	2,500,754	-56.196%
2024-09-04	72.4000	74.4300	71.6200	72.4900	-0.617%	4,212,439	-55.621%
2024-09-03	77.5500	77.7500	72.5400	72.9400	-5.762%	5,170,623	-55.895%
2024-08-30	78.4800	78.5200	76.0600	77.4000	-0.245%	3,535,441	-58.437%
2024-08-29	78.7800	79.6000	77.4600	77.5900	-0.983%	3,283,325	-58.538%
2024-08-28	79.9500	80.5600	78.2000	78.3600	-0.785%	2,937,002	-58.946%
2024-08-27	81.5900	81.6100	78.4000	78.9800	-3.282%	3,598,383	-59.268%
2024-08-26	82.6300	83.6738	81.2500	81.6600	-0.946%	2,277,086	-60.605%
2024-08-23	82.3500	84.2800	81.2500	82.4400	+1.728%	4,194,120	-60.978%
2024-08-22	86.1600	86.8000	80.7600	81.0400	-6.474%	5,333,068	-60.304%
2024-08-21	87.7300	88.5900	85.8800	86.6500	-0.334%	3,082,585	-62.874%
2024-08-20	89.2400	89.8000	86.9100	86.9400	-3.357%	2,675,437	-62.997%
2024-08-19	87.0200	91.9900	86.6200	89.9600	+3.593%	4,109,818	-64.240%
2024-08-16	88.0000	88.7800	86.2400	86.8400	+0.254%	3,332,745	-62.955%
2024-08-15	83.6500	87.8800	83.5600	86.6200	+5.313%	3,956,324	-62.861%
2024-08-14	82.7500	83.5200	81.3500	82.2500	-0.784%	2,624,913	-60.888%
2024-08-13	81.4300	83.0400	80.5800	82.9000	+1.981%	2,908,354	-61.194%
2024-08-12	85.0000	85.0000	80.7806	81.2900	-4.286%	3,009,832	-60.426%
2024-08-09	84.3900	85.2000	82.5900	84.9300	+0.723%	2,344,652	-62.122%
2024-08-08	82.5000	85.4000	82.0700	84.3200	+3.397%	3,505,727	-61.848%
2024-08-07	84.0800	85.7500	80.3400	81.5500	-0.911%	4,280,458	-60.552%
2024-08-06	84.9200	85.5700	80.1700	82.3000	-1.731%	5,158,340	-60.911%
2024-08-05	80.3700	85.8600	78.0700	83.7500	-3.269%	8,060,810	-61.588%
2024-08-02	91.1700	91.6800	84.4300	86.5800	-8.060%	10,330,684	-62.844%
2024-08-01	99.5800	102.9000	93.6000	94.1700	-21.012%	18,574,694	-65.838%
2024-07-31	120.5300	122.4500	118.1000	119.2200	+0.320%	3,015,484	-73.016%
2024-07-30	123.5700	125.6800	118.5000	118.8400	-2.726%	2,614,186	-72.930%
2024-07-29	122.5500	122.8500	119.7600	122.1700	+0.049%	2,064,974	-73.668%
2024-07-26	121.8300	122.3400	119.4300	122.1100	+1.420%	1,832,743	-73.655%
2024-07-25	117.7800	122.3999	116.5800	120.4000	+1.870%	2,604,505	-73.281%
2024-07-24	119.8100	120.0400	115.4700	118.1900	-2.524%	3,195,015	-72.781%
2024-07-23	121.8400	123.5000	120.2200	121.2500	-1.020%	1,728,996	-73.468%
2024-07-22	122.5200	124.0550	120.4400	122.5000	+1.123%	1,712,046	-73.739%
2024-07-19	121.0100	121.9799	118.8000	121.1400	-0.148%	2,148,111	-73.444%
2024-07-18	124.1000	126.4199	121.0000	121.3200	-2.205%	1,985,041	-73.483%
2024-07-17	123.1200	125.3200	120.1100	124.0550	-0.867%	2,752,038	-74.068%
2024-07-16	122.7600	127.2000	120.7900	125.1400	+3.013%	2,967,001	-74.293%

.dark-mode .bPcmmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPcmmm{ color: #333333; background-color: white; border: 2px solid #333333; }MRNAModerna, Inc. Common Stockstock NASDAQ

MRNA
Moderna, Inc. Common Stock
stock NASDAQ