Dark

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:57 PM EDT

49.22USD-1.619%(-0.81)4,631,752

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:27:30 AM EDT

48.43USD-3.198%(-1.60)15,548

After-hours

Apr 2, 2026 4:53:30 PM EDT

49.24USD+0.041%(+0.02)39,594

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	48.1450	50.5100	48.1100	49.2000	-1.659%	4,631,752	0.000%
2026-04-01	51.6400	52.7800	49.5800	50.0300	-1.516%	7,548,937	-1.659%
2026-03-31	49.0200	51.6200	47.9600	50.8000	+5.329%	8,182,670	-3.150%
2026-03-30	49.6750	49.8500	47.1400	48.2300	-2.684%	5,229,124	+2.011%
2026-03-27	53.2900	53.5550	49.4800	49.5600	-7.486%	7,101,495	-0.726%
2026-03-26	52.7600	54.6800	52.3000	53.5700	+0.056%	3,862,699	-8.158%
2026-03-25	52.5700	54.2400	52.5300	53.5400	+4.285%	4,467,876	-8.106%
2026-03-24	50.4420	52.6800	50.3400	51.3400	+0.117%	4,808,375	-4.168%
2026-03-23	51.2335	52.5500	50.1900	51.2800	-0.195%	5,977,244	-4.056%
2026-03-20	51.6850	52.9800	50.6200	51.3800	-1.890%	15,475,659	-4.243%
2026-03-19	51.0100	52.8900	51.0100	52.3700	-0.057%	4,880,960	-6.053%
2026-03-18	53.1800	53.3600	51.0190	52.4000	-2.837%	6,572,262	-6.107%
2026-03-17	53.5000	56.5100	53.4100	53.9300	+1.163%	7,700,922	-8.771%
2026-03-16	53.4000	53.9600	51.6350	53.3100	+1.427%	6,970,144	-7.710%
2026-03-13	54.3100	55.0900	51.4400	52.5600	-1.555%	6,606,164	-6.393%
2026-03-12	54.7500	55.0200	53.2050	53.3900	-4.610%	6,333,178	-7.848%
2026-03-11	54.9800	57.8800	54.8100	55.9700	+1.801%	6,842,946	-12.096%
2026-03-10	55.2150	56.1616	52.6500	54.9800	-1.363%	7,268,726	-10.513%
2026-03-09	53.3000	56.6200	51.9100	55.7400	+6.131%	13,833,886	-11.733%
2026-03-06	52.2150	52.7700	49.2200	52.5200	-2.434%	12,432,558	-6.321%
2026-03-05	56.9550	58.7400	52.1700	53.8300	-6.869%	13,953,535	-8.601%
2026-03-04	53.5800	59.5500	51.6900	57.8000	+15.994%	23,103,642	-14.879%
2026-03-03	50.4450	51.8568	48.0900	49.8300	-5.705%	9,258,802	-1.264%
2026-03-02	52.4200	54.9350	50.4500	52.8450	-1.353%	9,421,321	-6.898%
2026-02-27	51.2700	53.6200	50.7300	53.5700	+3.597%	9,052,884	-8.158%
2026-02-26	51.4300	52.8100	50.6200	51.7100	+0.662%	5,759,190	-4.854%
2026-02-25	50.7450	53.8498	50.6700	51.3700	+1.683%	7,944,934	-4.224%
2026-02-24	50.1800	51.9700	49.5300	50.5200	+0.457%	7,001,099	-2.613%
2026-02-23	48.6950	54.0200	48.6800	50.2900	+0.842%	11,510,368	-2.167%
2026-02-20	49.1600	50.4800	48.2900	49.8700	+0.342%	9,025,993	-1.343%
2026-02-19	46.9850	50.4600	45.8000	49.7000	+6.652%	12,141,891	-1.006%
2026-02-18	46.6900	47.6800	45.6550	46.6000	+6.078%	13,099,053	+5.579%
2026-02-17	42.2800	45.0730	41.9700	43.9300	+4.026%	10,454,097	+11.996%
2026-02-13	41.8500	44.8000	41.2000	42.2300	+5.285%	16,329,744	+16.505%
2026-02-12	40.1150	40.9100	38.8200	40.1100	-0.987%	7,896,401	+22.663%
2026-02-11	37.6050	40.8050	36.6550	40.5100	-3.536%	14,880,602	+21.451%
2026-02-10	42.8700	45.5000	41.6800	41.9950	+0.107%	9,987,107	+17.157%
2026-02-09	41.0700	41.9986	40.1700	41.9500	+2.292%	7,378,665	+17.282%
2026-02-06	41.1800	41.4883	39.5000	41.0100	+0.343%	8,338,373	+19.971%
2026-02-05	42.0300	43.8497	40.0800	40.8700	-4.442%	11,680,779	+20.382%
2026-02-04	42.5900	43.3700	41.5301	42.7700	+1.351%	8,505,015	+15.034%
2026-02-03	42.6500	44.1700	41.2800	42.2000	-0.823%	9,367,337	+16.588%
2026-02-02	43.4500	46.5750	41.6300	42.5500	-3.449%	16,117,571	+15.629%
2026-01-30	45.9800	46.3399	43.4300	44.0700	-5.954%	10,960,661	+11.641%
2026-01-29	45.8800	47.8452	45.7200	46.8600	+3.444%	10,769,462	+4.994%
2026-01-28	45.4800	45.9700	43.5500	45.3000	-0.330%	10,617,116	+8.609%
2026-01-27	48.0900	51.1800	45.0300	45.4500	-5.293%	15,262,177	+8.251%
2026-01-26	49.4750	49.4800	46.5900	47.9900	-1.478%	11,290,954	+2.521%
2026-01-23	49.8120	50.4100	46.8400	48.7100	-6.092%	19,929,517	+1.006%
2026-01-22	50.2400	55.2000	50.0500	51.8700	+4.136%	34,232,387	-5.147%
2026-01-21	43.5000	50.0000	43.3400	49.8100	+15.837%	22,610,466	-1.225%
2026-01-20	41.1250	43.0400	40.7000	43.0000	+2.797%	12,608,989	+14.419%
2026-01-16	41.6000	42.3900	40.5500	41.8300	+6.275%	11,890,786	+17.619%
2026-01-15	40.5800	40.9900	39.2500	39.3600	-3.006%	10,213,342	+25.000%
2026-01-14	39.7300	41.9800	39.3000	40.5800	+2.475%	19,500,915	+21.242%
2026-01-13	34.3800	39.7100	34.0500	39.6000	+17.021%	24,652,739	+24.242%
2026-01-12	34.4000	34.6600	32.3700	33.8400	-1.341%	9,438,121	+45.390%
2026-01-09	34.2980	35.4098	33.9400	34.3000	+1.299%	7,435,862	+43.440%
2026-01-08	35.4400	35.5600	33.7200	33.8600	-5.656%	9,217,561	+45.304%
2026-01-07	34.5000	37.1000	34.4200	35.8900	+0.645%	13,854,475	+37.086%
2026-01-06	32.3800	36.2600	32.2800	35.6600	+10.849%	20,701,559	+37.970%
2026-01-05	31.3300	32.5329	31.2700	32.1700	+4.245%	10,030,223	+52.938%
2026-01-02	29.8300	31.3400	29.8100	30.8600	+4.646%	9,582,428	+59.430%
2025-12-31	30.2600	30.3900	29.0600	29.4900	-3.025%	8,949,086	+66.836%
2025-12-30	31.1300	31.2500	30.3650	30.4100	-2.376%	5,666,964	+61.789%
2025-12-29	31.0000	31.2350	30.6500	31.1500	-0.160%	5,923,911	+57.945%
2025-12-26	32.5000	32.6600	31.0650	31.2000	-4.733%	6,322,758	+57.692%
2025-12-24	32.1600	32.7900	32.1440	32.7500	+1.425%	2,780,206	+50.229%
2025-12-23	34.8600	34.9700	32.1375	32.2900	-7.479%	11,926,880	+52.369%
2025-12-22	33.5900	35.9000	33.3200	34.9000	+3.254%	13,194,457	+40.974%
2025-12-19	31.2800	34.2500	31.1700	33.8000	+9.208%	23,560,939	+45.562%
2025-12-18	30.7400	32.2100	30.6101	30.9500	+1.442%	13,673,446	+58.966%
2025-12-17	30.0100	31.7000	29.9100	30.5100	+2.074%	11,536,610	+61.259%
2025-12-16	29.9100	30.0000	29.0400	29.8900	-0.100%	7,369,535	+64.604%
2025-12-15	29.2800	30.3000	28.6600	29.9200	+1.561%	9,271,350	+64.439%
2025-12-12	29.4600	30.4350	29.4000	29.4600	-0.574%	12,305,789	+67.006%
2025-12-11	28.9300	29.6800	28.8800	29.6300	+2.067%	8,158,760	+66.048%
2025-12-10	28.2200	29.1200	27.9750	29.0300	+2.797%	7,685,972	+69.480%
2025-12-09	27.6000	28.5200	26.8950	28.2400	+0.965%	11,701,381	+74.221%
2025-12-08	27.5500	28.0000	27.0500	27.9700	+0.975%	10,972,985	+75.903%
2025-12-05	25.5800	27.7500	25.3800	27.7000	+8.670%	16,532,117	+77.617%
2025-12-04	25.2000	25.8950	24.7000	25.4900	+1.231%	8,531,802	+93.017%
2025-12-03	24.0400	25.2000	23.9300	25.1800	+4.655%	7,780,025	+95.393%
2025-12-02	24.2200	24.6341	23.9200	24.0600	-0.414%	10,350,462	+104.489%
2025-12-01	25.0500	25.2510	24.1300	24.1600	-7.005%	9,608,945	+103.642%
2025-11-28	25.0100	26.0450	24.8700	25.9800	+3.878%	4,286,457	+89.376%
2025-11-26	24.7800	25.3200	24.3800	25.0100	+1.051%	6,495,360	+96.721%
2025-11-25	24.2100	24.7950	23.9900	24.7500	+2.484%	6,713,200	+98.788%
2025-11-24	23.7600	24.3400	23.5450	24.1500	+1.813%	9,542,102	+103.727%
2025-11-21	22.3900	23.9400	22.2800	23.7200	+6.082%	13,904,547	+107.420%
2025-11-20	24.4500	24.9100	22.3200	22.3600	-7.527%	18,620,819	+120.036%
2025-11-19	24.9500	25.0600	23.7650	24.1800	-2.970%	9,400,507	+103.474%
2025-11-18	24.4900	24.9900	23.8000	24.9200	+0.646%	8,360,547	+97.432%
2025-11-17	24.5000	25.3335	24.2700	24.7600	-0.040%	8,249,561	+98.708%
2025-11-14	24.4350	24.8800	24.1800	24.7700	-0.761%	8,952,448	+98.627%
2025-11-13	26.1100	26.2000	24.8000	24.9600	-6.552%	10,689,759	+97.115%
2025-11-12	26.0650	27.1000	25.9700	26.7100	+1.136%	9,582,069	+84.201%
2025-11-11	24.9500	26.6200	24.7100	26.4100	+6.664%	11,705,822	+86.293%
2025-11-10	24.7500	25.1300	23.7401	24.7600	+0.896%	8,257,887	+98.708%
2025-11-07	23.8700	24.5700	23.0400	24.5400	+0.863%	10,383,694	+100.489%
2025-11-06	25.2400	25.5600	23.6620	24.3300	+3.268%	17,644,577	+102.219%
2025-11-05	23.9150	24.0400	23.4800	23.5600	-0.800%	11,158,467	+108.829%
2025-11-04	24.7250	25.1500	23.7100	23.7500	-4.657%	12,491,291	+107.158%
2025-11-03	26.6100	26.6100	24.7300	24.9100	-8.284%	14,703,782	+97.511%
2025-10-31	27.8250	27.8700	26.8650	27.1600	-3.483%	15,696,522	+81.149%
2025-10-30	24.4250	29.2000	24.2500	28.1400	+13.927%	48,698,687	+74.840%
2025-10-29	25.4400	25.5500	24.4100	24.7000	-2.564%	8,752,831	+99.190%
2025-10-28	26.6700	26.9000	25.2000	25.3500	-4.914%	8,832,439	+94.083%
2025-10-27	27.0100	27.3737	26.5500	26.6600	-0.299%	6,710,142	+84.546%
2025-10-24	26.5200	26.9100	26.1100	26.7400	+1.867%	6,494,118	+83.994%
2025-10-23	25.8200	26.6700	25.5700	26.2500	-2.235%	8,723,193	+87.429%
2025-10-22	27.2100	27.3500	26.2650	26.8500	-2.328%	7,871,696	+83.240%
2025-10-21	27.2500	27.5900	26.6500	27.4900	+0.918%	6,155,087	+78.974%
2025-10-20	26.4100	28.1200	26.3900	27.2400	+4.729%	11,497,839	+80.617%
2025-10-17	26.4200	26.9400	25.6850	26.0100	-4.164%	10,115,868	+89.158%
2025-10-16	27.8450	28.4800	27.1100	27.1400	-2.092%	7,884,666	+81.282%
2025-10-15	26.5900	27.9600	26.3800	27.7200	+5.600%	8,529,278	+77.489%
2025-10-14	26.3200	26.6900	26.0100	26.2500	-1.832%	7,042,043	+87.429%
2025-10-13	27.2400	28.0600	26.6000	26.7400	-0.335%	9,187,262	+83.994%
2025-10-10	27.7800	27.9800	26.2400	26.8300	-2.543%	10,103,384	+83.377%
2025-10-09	28.1000	28.3000	27.4000	27.5300	-1.397%	6,859,066	+78.714%
2025-10-08	27.3700	29.4500	27.3100	27.9200	+2.121%	12,323,554	+76.218%
2025-10-07	27.6150	27.7594	26.9100	27.3400	-0.726%	6,075,718	+79.956%
2025-10-06	28.4900	28.6699	27.4800	27.5400	-3.335%	8,359,911	+78.649%
2025-10-03	28.6600	28.9900	27.9150	28.4900	+0.423%	8,152,894	+72.692%
2025-10-02	28.0200	28.4100	26.9900	28.3700	+2.790%	10,075,911	+73.423%
2025-10-01	26.1200	28.3500	26.1200	27.6000	+6.852%	17,591,383	+78.261%
2025-09-30	25.1000	26.0100	24.5600	25.8300	+1.974%	9,622,593	+90.476%
2025-09-29	24.8200	25.4950	24.4400	25.3300	+3.430%	8,011,045	+94.236%
2025-09-26	24.5100	24.7800	23.9100	24.4900	-0.488%	10,240,248	+100.898%
2025-09-25	25.6800	25.6800	24.4400	24.6100	-4.907%	10,626,890	+99.919%
2025-09-24	25.8200	26.2300	25.5216	25.8800	+0.349%	7,526,438	+90.108%
2025-09-23	26.7200	26.9700	25.6600	25.7900	-2.899%	8,937,292	+90.772%
2025-09-22	25.1100	27.1000	24.8800	26.5600	+5.230%	16,032,612	+85.241%
2025-09-19	25.4500	25.4900	24.6003	25.2400	-0.825%	18,333,959	+94.929%
2025-09-18	25.5700	26.0100	25.2000	25.4500	+1.800%	10,341,343	+93.320%
2025-09-17	24.8500	25.7799	23.9100	25.0000	+0.644%	13,337,097	+96.800%
2025-09-16	23.9400	25.6300	23.9100	24.8400	+4.020%	15,654,298	+98.068%
2025-09-15	23.7050	23.9500	23.3500	23.8800	+1.574%	11,984,733	+106.030%
2025-09-12	25.2250	25.4150	23.1800	23.5100	-7.404%	31,285,650	+109.273%
2025-09-11	24.5800	25.9000	24.5000	25.3900	+4.443%	11,765,055	+93.777%
2025-09-10	24.5800	25.3500	24.2080	24.3100	-0.654%	8,232,789	+102.386%
2025-09-09	24.9100	25.4650	24.3200	24.4700	-1.450%	9,779,916	+101.063%
2025-09-08	24.9250	24.9250	23.7800	24.8300	-1.233%	13,100,465	+98.147%
2025-09-05	24.6600	25.4800	24.6054	25.1400	+3.542%	13,040,610	+95.704%
2025-09-04	23.8100	24.3400	23.3300	24.2800	+0.956%	9,158,277	+102.636%
2025-09-03	24.1600	24.6600	23.7900	24.0500	-0.579%	9,306,486	+104.574%
2025-09-02	23.9300	24.2500	23.4000	24.1900	+0.415%	14,228,511	+103.390%
2025-08-29	24.2500	24.3800	23.8400	24.0900	-1.553%	8,288,636	+104.234%
2025-08-28	25.0400	25.1800	24.1300	24.4700	-2.510%	10,608,810	+101.063%
2025-08-27	24.7500	25.6400	24.2800	25.1000	+1.496%	18,672,511	+96.016%
2025-08-26	25.3500	25.5100	24.2900	24.7300	-2.446%	13,014,853	+98.949%
2025-08-25	27.1200	27.2200	25.3500	25.3500	-6.527%	13,157,807	+94.083%
2025-08-22	26.3800	27.8000	26.3800	27.1200	+3.432%	9,165,543	+81.416%
2025-08-21	26.5500	26.6000	26.0100	26.2200	-2.492%	5,643,695	+87.643%
2025-08-20	27.7200	27.8900	26.5600	26.8900	-3.655%	6,918,893	+82.968%
2025-08-19	28.1500	28.3000	27.6200	27.9100	-0.641%	5,415,308	+76.281%
2025-08-18	28.2000	28.5100	27.9650	28.0900	+0.250%	6,149,349	+75.151%
2025-08-15	26.9700	28.5899	26.8000	28.0200	+4.983%	9,386,067	+75.589%
2025-08-14	26.4000	26.8850	25.8100	26.6900	-0.744%	5,798,980	+84.339%
2025-08-13	25.8900	27.0800	25.7900	26.8900	+4.793%	8,658,143	+82.968%
2025-08-12	25.5400	26.2600	25.3216	25.6600	+0.746%	12,252,374	+91.738%
2025-08-11	26.1500	26.7150	25.3000	25.4700	-2.489%	8,757,914	+93.168%
2025-08-08	26.5450	26.8800	25.8900	26.1200	-1.841%	6,607,279	+88.361%
2025-08-07	26.8850	27.0400	26.2600	26.6100	-0.374%	7,832,254	+84.893%
2025-08-06	27.2000	27.4846	26.3200	26.7100	-2.767%	10,166,646	+84.201%
2025-08-05	27.6400	27.9701	27.3050	27.4700	-0.615%	6,162,982	+79.104%
2025-08-04	28.0150	28.6000	27.1800	27.6400	+0.127%	8,091,083	+78.003%
2025-08-01	27.5700	27.8800	26.5648	27.6050	-6.614%	16,282,200	+78.229%
2025-07-31	31.2100	31.8450	29.3100	29.5600	-8.056%	14,481,865	+66.441%
2025-07-30	33.0850	33.3999	31.8900	32.1500	-1.562%	6,087,512	+53.033%
2025-07-29	33.7000	33.7000	31.9400	32.6600	-3.686%	8,295,482	+50.643%
2025-07-28	34.3400	34.7000	33.7020	33.9100	-0.703%	5,589,523	+45.090%
2025-07-25	33.9700	34.4350	33.3500	34.1500	+0.412%	5,371,779	+44.070%
2025-07-24	34.9500	35.0900	33.8000	34.0100	-1.904%	6,613,783	+44.663%
2025-07-23	33.8850	35.5900	33.5400	34.6700	+5.927%	12,501,165	+41.909%
2025-07-22	30.9800	32.8400	30.9800	32.7300	+5.683%	8,246,651	+50.321%
2025-07-21	31.5250	32.0700	30.8800	30.9700	-0.928%	5,767,735	+58.863%
2025-07-18	32.4500	32.5800	30.9700	31.2600	-2.919%	7,823,637	+57.390%
2025-07-17	32.1900	32.7200	31.9700	32.2000	+0.437%	6,023,672	+52.795%
2025-07-16	31.7000	32.1700	31.4300	32.0600	+1.520%	5,981,553	+53.462%
2025-07-15	33.1950	33.3100	31.4200	31.5800	-3.925%	8,515,488	+55.795%
2025-07-14	33.3800	33.5000	32.4350	32.8700	-2.289%	7,257,658	+49.681%
2025-07-11	34.0350	34.0700	33.2200	33.6400	-1.867%	6,922,580	+46.254%
2025-07-10	33.4700	34.3900	32.9800	34.2800	+4.544%	11,693,076	+43.524%
2025-07-09	32.8300	33.3899	32.0900	32.7900	+0.768%	9,819,691	+50.046%
2025-07-08	30.0800	33.6500	30.0400	32.5400	+8.829%	19,295,041	+51.199%
2025-07-07	30.3500	30.8492	29.7200	29.9000	-1.935%	8,221,852	+64.548%
2025-07-03	30.5400	30.9400	30.2000	30.4900	+0.694%	6,973,253	+61.364%
2025-07-02	28.8300	30.6500	28.6200	30.2800	+5.542%	14,708,917	+62.483%
2025-07-01	27.3100	29.8450	26.8100	28.6900	+3.987%	14,553,882	+71.488%
2025-06-30	28.0650	28.7400	27.4000	27.5900	+1.583%	10,175,351	+78.325%
2025-06-27	27.6800	27.9900	26.8750	27.1600	-1.380%	11,547,559	+81.149%
2025-06-26	27.0500	28.2400	26.8000	27.5400	+2.532%	9,289,143	+78.649%
2025-06-25	26.8500	26.9600	26.1350	26.8600	+0.224%	6,149,797	+83.172%
2025-06-24	26.0250	27.1300	26.0250	26.8000	+4.402%	8,023,516	+83.582%
2025-06-23	25.5650	25.9650	25.1600	25.6700	-0.888%	6,523,374	+91.663%
2025-06-20	25.7100	26.0150	25.4200	25.9000	+1.969%	13,772,242	+89.961%
2025-06-18	25.4900	25.8500	25.0600	25.4000	-0.587%	7,526,988	+93.701%
2025-06-17	25.8000	26.3400	25.4400	25.5500	-1.731%	8,329,478	+92.564%
2025-06-16	26.6150	26.7550	25.4650	26.0000	-2.512%	10,666,074	+89.231%
2025-06-13	26.5700	27.3500	26.3100	26.6700	-2.486%	7,180,263	+84.477%
2025-06-12	27.2900	27.9250	26.8100	27.3500	-1.441%	8,326,399	+79.890%
2025-06-11	28.0000	28.7200	27.6200	27.7500	+0.253%	9,232,411	+77.297%
2025-06-10	27.8600	28.2300	27.3200	27.6800	-1.635%	7,888,861	+77.746%
2025-06-09	27.7700	29.1900	27.6531	28.1400	+2.476%	9,387,573	+74.840%
2025-06-06	26.2100	27.5500	26.1200	27.4600	+5.130%	8,525,843	+79.170%
2025-06-05	27.1400	27.1600	25.8200	26.1200	-4.217%	9,868,694	+88.361%
2025-06-04	28.1700	28.2400	27.0400	27.2700	-1.942%	7,741,689	+80.418%
2025-06-03	26.9100	28.5700	26.2800	27.8100	+2.810%	13,439,893	+76.915%
2025-06-02	26.9200	27.4300	26.4200	27.0500	+1.845%	12,909,092	+81.885%
2025-05-30	26.3450	26.8100	25.6000	26.5600	-1.374%	30,676,244	+85.241%
2025-05-29	26.2850	27.1500	25.7600	26.9300	+3.378%	10,126,462	+82.696%
2025-05-28	26.7700	26.7700	25.8600	26.0500	-2.653%	8,114,223	+88.868%
2025-05-27	26.7900	27.8500	26.2000	26.7600	+1.904%	14,604,949	+83.857%
2025-05-23	26.1500	26.4899	25.5500	26.2600	-1.722%	8,258,832	+87.357%
2025-05-22	25.5000	26.8900	25.2200	26.7200	+3.566%	11,296,901	+84.132%
2025-05-21	27.9000	28.0668	25.6400	25.8000	-7.824%	17,822,591	+90.698%
2025-05-20	26.8200	30.3000	26.4700	27.9900	+6.063%	37,154,690	+75.777%
2025-05-19	25.2700	26.9243	25.1010	26.3900	+6.154%	16,136,391	+86.434%
2025-05-16	23.8700	25.4400	23.6700	24.8600	+5.116%	14,874,031	+97.908%
2025-05-15	24.3000	24.3100	23.1550	23.6500	-1.540%	14,890,125	+108.034%
2025-05-14	25.5400	25.5800	23.9500	24.0200	-5.767%	12,814,878	+104.829%
2025-05-13	25.6000	25.8800	25.0798	25.4900	-0.817%	8,381,384	+93.017%
2025-05-12	24.8600	26.1800	24.8600	25.7000	+5.979%	12,541,187	+91.440%
2025-05-09	24.6800	25.3200	24.2200	24.2500	-0.533%	7,129,182	+102.887%
2025-05-08	24.3300	24.9800	23.9500	24.3800	+1.330%	9,680,327	+101.805%
2025-05-07	24.6000	24.9200	23.7000	24.0600	-1.515%	10,810,622	+104.489%
2025-05-06	27.3700	27.3700	24.1600	24.4300	-12.249%	23,279,594	+101.392%
2025-05-05	27.8000	28.5200	27.1800	27.8400	+0.833%	7,804,296	+76.724%
2025-05-02	27.7400	28.1000	27.1500	27.6100	+2.146%	7,545,234	+78.196%
2025-05-01	27.6800	27.8500	26.0600	27.0300	-5.291%	14,893,573	+82.020%
2025-04-30	27.4650	28.6500	27.2400	28.5400	+2.588%	7,729,944	+72.390%
2025-04-29	27.4650	28.0100	27.1700	27.8200	+1.311%	5,242,133	+76.851%
2025-04-28	27.0000	28.4016	27.0000	27.4600	+0.882%	5,754,947	+79.170%
2025-04-25	26.8200	27.8800	26.6100	27.2200	-0.621%	7,719,074	+80.749%
2025-04-24	26.6600	27.4100	26.3300	27.3900	+3.203%	4,794,935	+79.628%
2025-04-23	26.5000	27.8800	26.4501	26.5400	+3.108%	8,002,090	+85.381%
2025-04-22	25.2700	25.8400	24.8700	25.7400	+2.427%	5,497,494	+91.142%
2025-04-21	24.0300	25.3400	23.3000	25.1300	+1.679%	6,850,892	+95.782%
2025-04-17	25.2800	25.2800	24.4300	24.7150	-1.886%	6,684,993	+99.069%
2025-04-16	25.8500	26.0650	24.8130	25.1900	-4.002%	5,476,420	+95.316%
2025-04-15	26.8200	27.2100	25.5200	26.2400	-2.090%	7,035,881	+87.500%
2025-04-14	26.9400	27.0950	26.2400	26.8000	+2.290%	6,465,708	+83.582%
2025-04-11	24.6900	26.2400	24.2600	26.2000	+6.939%	11,006,115	+87.786%
2025-04-10	25.8200	25.9000	23.7000	24.5000	-8.136%	12,664,754	+100.816%
2025-04-09	24.0150	27.6800	23.6750	26.6700	+8.239%	13,094,096	+84.477%
2025-04-08	26.4000	26.8900	24.1500	24.6400	-3.900%	8,892,546	+99.675%
2025-04-07	24.0450	26.5150	23.1500	25.6400	+2.111%	13,253,871	+91.888%
2025-04-04	25.1950	25.7700	23.7614	25.1100	-2.410%	16,052,986	+95.938%
2025-04-03	26.6600	27.2000	25.6950	25.7300	-7.179%	12,768,822	+91.216%
2025-04-02	26.7900	28.7800	26.2600	27.7200	+2.062%	11,865,166	+77.489%
2025-04-01	28.7000	28.8500	27.0700	27.1600	-4.198%	11,640,073	+81.149%
2025-03-31	28.8900	28.9500	26.8020	28.3500	-8.901%	20,455,827	+73.545%
2025-03-28	32.0400	32.5000	31.0200	31.1200	-3.113%	5,696,237	+58.098%
2025-03-27	31.5400	32.5700	31.2500	32.1200	+2.033%	6,198,378	+53.176%
2025-03-26	33.8450	34.0800	31.2900	31.4800	-7.001%	7,913,815	+56.290%
2025-03-25	34.3100	34.8600	33.5050	33.8500	-0.936%	6,798,585	+45.347%
2025-03-24	32.8000	34.8700	32.8000	34.1700	+4.623%	9,868,697	+43.986%
2025-03-21	32.0500	32.7950	31.5200	32.6600	+0.647%	9,139,172	+50.643%
2025-03-20	33.1200	33.8200	32.4400	32.4500	-2.611%	5,516,988	+51.618%
2025-03-19	33.7800	33.8500	33.1200	33.3200	-1.449%	6,270,562	+47.659%
2025-03-18	34.5500	35.0000	33.5400	33.8100	-2.593%	6,965,865	+45.519%
2025-03-17	34.7900	35.2000	33.9000	34.7100	+0.260%	5,567,983	+41.746%
2025-03-14	34.8400	35.8400	34.2000	34.6200	+0.933%	7,622,122	+42.114%
2025-03-13	35.1500	38.1200	34.2000	34.3000	-2.028%	9,318,061	+43.440%
2025-03-12	34.4150	35.2941	33.7900	35.0100	+3.703%	6,522,879	+40.531%
2025-03-11	36.0000	36.0200	32.6200	33.7600	-6.118%	12,281,953	+45.735%
2025-03-10	35.2000	37.5497	35.1500	35.9600	+0.983%	12,459,319	+36.819%
2025-03-07	34.4700	37.9100	33.9300	35.6100	+3.819%	17,239,241	+38.163%
2025-03-06	34.0900	35.2505	33.2100	34.3000	-2.584%	11,270,879	+43.440%
2025-03-05	32.5000	35.3900	30.9100	35.2100	+15.937%	21,610,296	+39.733%
2025-03-04	29.7700	31.1431	29.3500	30.3700	+0.330%	7,992,003	+62.002%
2025-03-03	31.1800	32.0000	30.1600	30.2700	-2.229%	6,616,436	+62.537%
2025-02-28	30.7750	31.3050	30.2007	30.9600	-0.418%	8,584,290	+58.915%
2025-02-27	32.5650	33.0000	31.0000	31.0900	-7.415%	9,779,775	+58.250%
2025-02-26	33.2600	34.1700	32.7100	33.5800	+0.901%	6,551,757	+46.516%
2025-02-25	33.9800	35.4800	32.9326	33.2800	-1.829%	10,818,642	+47.837%
2025-02-24	33.8800	34.5600	33.2800	33.9000	-4.588%	8,777,967	+45.133%
2025-02-21	33.8900	35.9700	33.1800	35.5300	+5.336%	21,299,403	+38.475%
2025-02-20	36.2300	36.3000	32.7800	33.7300	-6.045%	11,368,904	+45.864%
2025-02-19	35.1100	36.7500	35.0500	35.9000	+0.420%	9,823,910	+37.047%
2025-02-18	33.0500	36.9800	32.0423	35.7500	+8.366%	18,085,472	+37.622%
2025-02-14	30.5300	33.9100	29.2500	32.9900	+3.352%	25,292,866	+49.136%
2025-02-13	31.0000	31.9600	30.2700	31.9200	+4.536%	14,528,455	+54.135%
2025-02-12	30.9700	31.0800	30.2400	30.5350	-1.277%	8,244,036	+61.127%
2025-02-11	31.5200	32.4200	30.7000	30.9300	-2.949%	10,051,639	+59.069%
2025-02-10	33.0000	33.3937	31.6600	31.8700	-2.239%	10,808,005	+54.377%
2025-02-07	33.5100	33.7700	32.4600	32.6000	-3.005%	9,506,283	+50.920%
2025-02-06	35.2000	35.2400	33.6100	33.6100	-3.917%	8,893,307	+46.385%
2025-02-05	34.3200	35.5700	33.9036	34.9800	+2.371%	9,175,637	+40.652%
2025-02-04	36.6500	37.9200	33.8400	34.1700	-6.512%	22,763,834	+43.986%
2025-02-03	38.2100	38.6500	35.9300	36.5500	-7.281%	13,371,898	+34.610%
2025-01-31	41.1850	41.4600	39.3100	39.4200	-3.947%	6,468,134	+24.810%
2025-01-30	41.4000	42.5400	39.8800	41.0400	+0.786%	12,197,702	+19.883%
2025-01-29	43.2800	44.7400	40.6750	40.7200	-9.390%	14,308,966	+20.825%
2025-01-28	41.9900	45.1500	40.7500	44.9400	+7.899%	13,087,644	+9.479%
2025-01-27	40.8700	44.0800	40.7100	41.6500	+0.580%	11,864,567	+18.127%
2025-01-24	43.1800	45.4000	40.7850	41.4100	-2.312%	17,133,783	+18.812%
2025-01-23	38.4000	42.5400	36.9900	42.3900	+10.104%	13,518,809	+16.065%
2025-01-22	36.3500	41.0900	36.0000	38.5000	+7.272%	16,587,240	+27.792%
2025-01-21	35.7600	37.9000	35.3000	35.8900	+5.373%	12,570,492	+37.086%
2025-01-17	33.8400	34.7900	33.6000	34.0600	+0.889%	7,978,155	+44.451%
2025-01-16	34.7500	34.9500	33.3400	33.7600	-2.905%	7,245,371	+45.735%
2025-01-15	35.1800	35.5400	34.4600	34.7700	+0.900%	7,323,479	+41.501%
2025-01-14	35.1500	35.6800	33.1801	34.4600	-1.963%	14,378,925	+42.774%
2025-01-13	33.3000	35.3800	31.9400	35.1500	-16.805%	33,435,074	+39.972%
2025-01-10	42.7650	43.6999	41.7850	42.2500	-2.131%	6,266,689	+16.450%
2025-01-08	47.6000	47.7000	43.0100	43.1700	-9.173%	13,266,169	+13.968%
2025-01-07	43.9000	48.9200	42.8600	47.5300	+11.651%	22,339,873	+3.514%
2025-01-06	44.0000	44.5200	41.6300	42.5700	+0.925%	8,426,873	+15.574%
2025-01-03	42.2500	42.6200	41.0800	42.1800	+0.429%	5,449,888	+16.643%
2025-01-02	42.2000	43.3000	41.4100	42.0000	+1.010%	5,243,018	+17.143%
2024-12-31	39.7100	41.7900	39.3900	41.5800	+5.587%	7,458,395	+18.326%
2024-12-30	39.7350	40.5000	38.8800	39.3800	-1.869%	5,487,275	+24.937%
2024-12-27	40.3550	41.4900	39.7944	40.1300	-0.742%	4,751,943	+22.602%
2024-12-26	39.5600	40.5500	39.2400	40.4300	+0.397%	4,188,924	+21.692%
2024-12-24	39.5900	40.3550	38.7500	40.2700	+1.718%	2,503,092	+22.175%
2024-12-23	39.1900	40.3399	38.5200	39.5900	+0.508%	4,947,095	+24.274%
2024-12-20	39.2000	40.8300	39.1201	39.3900	-0.430%	24,361,759	+24.905%
2024-12-19	38.5600	39.8700	37.4400	39.5600	+3.128%	7,272,259	+24.368%
2024-12-18	40.0500	41.7250	38.2000	38.3600	-5.888%	8,427,410	+28.259%
2024-12-17	41.8500	43.1700	40.6300	40.7600	-2.581%	6,189,215	+20.707%
2024-12-16	42.1600	44.3800	41.2800	41.8400	+0.024%	7,922,975	+17.591%
2024-12-13	42.2350	42.6900	41.3800	41.8300	-2.312%	4,775,027	+17.619%
2024-12-12	42.5500	43.8000	41.7000	42.8200	-0.093%	5,103,265	+14.900%
2024-12-11	41.9000	43.2500	41.0604	42.8600	+3.252%	5,543,435	+14.792%
2024-12-10	45.3600	45.4900	41.0550	41.5100	-9.069%	10,475,692	+18.526%
2024-12-09	44.7700	47.4126	44.1001	45.6500	+2.723%	7,114,193	+7.777%
2024-12-06	43.5200	46.6200	43.1600	44.4400	+3.493%	8,652,347	+10.711%
2024-12-05	41.9000	44.4500	41.7450	42.9400	+3.147%	7,808,542	+14.578%
2024-12-04	42.7600	42.8000	41.4763	41.6300	-2.231%	4,893,059	+18.184%
2024-12-03	43.9800	44.2500	42.3600	42.5800	-3.796%	6,598,241	+15.547%
2024-12-02	43.3300	44.6587	42.0700	44.2600	+2.787%	6,729,130	+11.161%
2024-11-29	43.2500	43.8500	42.3000	43.0600	-0.761%	3,496,619	+14.259%
2024-11-27	42.4900	43.4600	42.0800	43.3900	+3.187%	4,998,464	+13.390%
2024-11-26	43.1300	43.3000	41.4700	42.0500	-3.688%	7,202,766	+17.004%
2024-11-25	43.0000	46.3000	42.8300	43.6600	+6.203%	15,457,730	+12.689%
2024-11-22	38.4400	42.4000	37.7600	41.1100	+7.477%	13,321,445	+19.679%
2024-11-21	36.5500	38.8200	35.9600	38.2500	+3.546%	8,882,877	+28.627%
2024-11-20	37.2900	38.2200	36.4053	36.9400	-0.939%	7,234,152	+33.189%
2024-11-19	38.8950	39.2800	37.0100	37.2900	-5.619%	9,060,063	+31.939%
2024-11-18	38.3100	39.7650	37.1000	39.5100	+7.218%	13,758,868	+24.525%
2024-11-15	38.5500	38.7000	35.8000	36.8500	-7.342%	24,243,545	+33.514%
2024-11-14	42.0500	42.0600	38.7600	39.7700	-5.624%	12,785,978	+23.711%
2024-11-13	43.2500	43.2800	41.7100	42.1400	-3.060%	7,592,484	+16.754%
2024-11-12	42.1900	44.1100	41.5400	43.4700	+1.684%	10,638,025	+13.182%
2024-11-11	46.8300	46.8800	42.2500	42.7500	-8.712%	15,859,261	+15.088%
2024-11-08	50.4200	50.9000	46.5700	46.8300	-6.862%	13,491,772	+5.061%
2024-11-07	56.6000	56.6950	49.9400	50.2800	-2.953%	18,153,648	-2.148%
2024-11-06	52.6100	52.8550	49.6000	51.8100	-2.777%	10,494,465	-5.038%
2024-11-05	53.5300	54.3200	52.0800	53.2900	-0.467%	5,719,651	-7.675%
2024-11-04	54.6000	55.6499	53.4100	53.5400	-1.995%	3,986,397	-8.106%
2024-11-01	54.4900	55.3500	53.8900	54.6300	+0.497%	4,694,947	-9.940%
2024-10-31	54.3500	54.5750	52.9200	54.3600	-0.658%	4,429,053	-9.492%
2024-10-30	54.3700	55.0350	53.5000	54.7200	-0.905%	4,183,659	-10.088%
2024-10-29	55.2100	57.6900	54.8800	55.2200	+0.766%	5,502,433	-10.902%
2024-10-28	53.3100	55.7700	53.1000	54.8000	+3.221%	4,910,788	-10.219%
2024-10-25	53.0100	54.5100	52.8000	53.0900	+0.549%	3,578,293	-7.327%
2024-10-24	53.3900	53.8360	52.2600	52.8000	-1.105%	3,725,166	-6.818%
2024-10-23	53.2200	54.7400	52.7700	53.3900	-0.019%	4,183,906	-7.848%
2024-10-22	53.6700	54.7893	52.8100	53.4000	-0.743%	3,523,952	-7.865%
2024-10-21	53.8200	54.7600	53.0500	53.8000	-0.555%	4,073,367	-8.550%
2024-10-18	54.5350	55.1000	53.5500	54.1000	-1.313%	6,294,353	-9.057%
2024-10-17	57.0800	57.1450	54.8200	54.8200	-4.595%	5,346,087	-10.252%
2024-10-16	57.8200	58.4500	57.1200	57.4600	+0.262%	3,237,398	-14.375%
2024-10-15	57.6400	58.6200	57.1201	57.3100	-0.728%	4,002,786	-14.151%
2024-10-14	57.9000	58.9600	57.0500	57.7300	-0.961%	3,340,211	-14.776%
2024-10-11	56.7100	59.7342	55.7000	58.2900	+2.569%	6,144,856	-15.594%
2024-10-10	58.4100	58.7000	56.6400	56.8300	-3.449%	4,338,515	-13.426%

.dark-mode .DT1zT0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DT1zT0{ color: #333333; background-color: white; border: 2px solid #333333; }MRNAModerna, Inc. Common Stockstock NASDAQ

MRNA
Moderna, Inc. Common Stock
stock NASDAQ