Dark

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

Market Open

Aug 19, 2026 12:27:13 PM EDT

144.06USD+128.812%(+81.10)119,509,697

138.33Bid 145.34Ask 7.01Spread

Pre-market

Aug 19, 2026 9:29:45 AM EDT

117.60USD+86.785%(+54.64)5,666,471

After-hours

Aug 18, 2026 4:12:30 PM EDT

62.96USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	116.1700	163.4100	114.4700	144.0600	+128.812%	119,509,697	0.000%
2026-08-18	63.0400	64.4600	62.1293	62.9600	-2.327%	4,304,996	+128.812%
2026-08-17	64.7750	65.5250	62.9100	64.4600	+1.800%	3,979,550	+123.487%
2026-08-14	62.8900	63.7822	60.8200	63.3200	-0.518%	4,700,892	+127.511%
2026-08-13	63.8000	65.3300	62.3300	63.6500	-0.031%	8,159,738	+126.332%
2026-08-12	60.5800	64.2600	59.2900	63.6700	+5.118%	6,581,997	+126.260%
2026-08-11	60.2100	61.4000	58.6000	60.5700	+1.271%	6,556,327	+137.841%
2026-08-10	59.7500	60.7700	58.4100	59.8100	+1.082%	6,224,526	+140.863%
2026-08-07	54.7900	59.4150	54.6200	59.1700	+9.859%	6,820,581	+143.468%
2026-08-06	57.5400	59.0000	53.7100	53.8600	-4.257%	5,640,306	+167.471%
2026-08-05	58.0000	59.4496	55.5800	56.2550	-1.290%	5,163,266	+156.084%
2026-08-04	56.8400	58.3400	55.8750	56.9900	+3.355%	4,000,144	+152.781%
2026-08-03	54.9250	58.0000	52.6601	55.1400	+0.584%	5,176,713	+161.262%
2026-07-31	57.8500	59.4900	54.7100	54.8200	-5.352%	7,764,502	+162.787%
2026-07-30	55.9650	58.0800	54.5200	57.9200	+6.295%	4,458,258	+148.722%
2026-07-29	55.0400	56.2500	54.1601	54.4900	-2.356%	4,351,698	+164.379%
2026-07-28	54.8310	55.8500	53.3450	55.8050	+0.315%	5,557,787	+158.149%
2026-07-27	54.7500	57.0700	54.3900	55.6300	+2.885%	5,040,424	+158.961%
2026-07-24	57.2550	57.4600	53.8500	54.0700	-5.174%	4,427,772	+166.432%
2026-07-23	57.2000	58.4300	56.2750	57.0200	-1.808%	4,695,588	+152.648%
2026-07-22	59.5200	59.8600	57.7400	58.0700	-2.665%	3,780,417	+148.080%
2026-07-21	59.5100	60.8300	58.6100	59.6600	+0.286%	4,357,387	+141.468%
2026-07-20	61.4600	62.4251	59.3000	59.4900	-3.769%	4,967,921	+142.158%
2026-07-17	61.6800	63.2800	61.0600	61.8200	-2.106%	4,551,992	+133.031%
2026-07-16	67.0700	67.4200	62.8000	63.1500	-7.513%	5,593,101	+128.124%
2026-07-15	67.7900	68.4900	65.9500	68.2800	+1.246%	3,427,826	+110.984%
2026-07-14	66.6700	67.8900	65.8000	67.4400	+0.642%	5,759,798	+113.612%
2026-07-13	66.3300	69.5500	65.5400	67.0100	-1.846%	8,521,959	+114.983%
2026-07-10	76.7220	76.7220	67.3100	68.2700	-10.828%	9,176,778	+111.015%
2026-07-09	73.8000	76.8400	73.1400	76.5600	+3.740%	4,415,035	+88.166%
2026-07-08	77.3400	78.3000	73.3401	73.8000	-7.484%	6,581,663	+95.203%
2026-07-07	82.1000	82.9000	77.4100	79.7700	-2.482%	8,688,340	+80.594%
2026-07-06	78.5500	85.6000	77.5000	81.8000	+2.558%	17,296,875	+76.112%
2026-07-02	73.7100	81.4000	73.6800	79.7600	+10.014%	14,111,998	+80.617%
2026-07-01	70.0400	73.9100	68.8655	72.5000	+3.527%	9,275,294	+98.703%
2026-06-30	69.8350	73.2800	69.2200	70.0300	+0.473%	11,805,910	+105.712%
2026-06-29	67.9450	69.9000	66.3000	69.7000	+3.612%	8,077,421	+106.686%
2026-06-26	59.4650	69.2850	59.2300	67.2700	+12.586%	14,456,655	+114.152%
2026-06-25	60.3300	61.8565	57.9080	59.7500	-1.109%	6,798,820	+141.105%
2026-06-24	61.1700	62.7500	59.8500	60.4200	-0.951%	11,704,006	+138.431%
2026-06-23	59.0500	63.9800	58.3400	61.0000	+2.789%	6,814,161	+136.164%
2026-06-22	64.0700	65.5100	57.5000	59.3450	-7.215%	8,363,487	+142.750%
2026-06-18	63.9600	67.7400	60.7300	63.9600	+3.495%	24,078,836	+125.235%
2026-06-17	56.2100	62.3000	54.5100	61.8000	+11.552%	12,447,970	+133.107%
2026-06-16	52.2400	57.7900	51.6600	55.4000	+6.273%	13,050,524	+160.036%
2026-06-15	51.3700	52.2300	49.8401	52.1300	+4.448%	6,342,068	+176.348%
2026-06-12	49.9800	51.7500	49.6200	49.9100	+0.544%	5,081,172	+188.640%
2026-06-11	46.4300	49.9400	46.3000	49.6400	+7.937%	6,196,216	+190.210%
2026-06-10	47.2150	48.5200	45.6700	45.9900	-3.646%	4,217,036	+213.242%
2026-06-09	48.4200	48.4200	45.4000	47.7300	+0.273%	5,080,455	+201.823%
2026-06-08	48.2200	48.9900	46.8000	47.6000	+0.337%	3,994,556	+202.647%
2026-06-05	50.7700	51.5300	46.3800	47.4400	-8.044%	6,084,113	+203.668%
2026-06-04	49.3980	51.9000	48.9400	51.5900	+5.157%	6,709,675	+179.240%
2026-06-03	45.3000	49.5500	45.3000	49.0600	+7.493%	6,934,372	+193.640%
2026-06-02	45.3500	46.1700	43.9000	45.6400	-0.912%	5,690,073	+215.644%
2026-06-01	47.0700	47.0700	44.2000	46.0600	-2.395%	6,177,796	+212.766%
2026-05-29	47.2700	49.2600	46.8200	47.1900	-0.799%	6,318,429	+205.277%
2026-05-28	47.2450	47.5800	45.8900	47.5700	-0.084%	4,731,725	+202.838%
2026-05-27	47.0200	49.0750	46.8700	47.6100	+1.233%	3,599,005	+202.583%
2026-05-26	47.2100	48.6717	46.1700	47.0300	+0.320%	3,997,619	+206.315%
2026-05-22	47.5400	48.3500	46.7700	46.8800	-0.804%	4,223,677	+207.295%
2026-05-21	47.6300	47.9300	46.4840	47.2600	-1.787%	4,784,954	+204.824%
2026-05-20	46.0400	48.7700	45.9500	48.1200	+5.249%	4,777,769	+199.377%
2026-05-19	47.6100	47.6400	45.6250	45.7200	-4.968%	5,457,555	+215.092%
2026-05-18	49.9800	50.5000	47.6400	48.1100	-1.896%	5,028,715	+199.439%
2026-05-15	48.4300	49.8800	47.9100	49.0400	-1.979%	7,233,073	+193.760%
2026-05-14	49.5000	50.8000	48.7100	50.0300	-0.774%	7,668,123	+187.947%
2026-05-13	52.8520	53.0550	49.9900	50.4200	-5.350%	7,508,264	+185.720%
2026-05-12	52.2400	54.6200	51.2500	53.2700	+0.738%	11,248,182	+170.434%
2026-05-11	58.0800	59.4800	51.3901	52.8800	-2.705%	25,402,172	+172.428%
2026-05-08	49.0000	57.7790	48.9800	54.3500	+11.970%	20,925,853	+165.060%
2026-05-07	51.6900	52.0000	47.7800	48.5400	-0.512%	8,496,639	+196.786%
2026-05-06	47.1050	49.0500	46.7300	48.7900	+4.453%	4,390,298	+195.265%
2026-05-05	47.6750	47.7300	45.7800	46.7100	-1.247%	4,834,190	+208.414%
2026-05-04	45.3200	47.9650	45.2900	47.3000	+4.254%	7,587,706	+204.567%
2026-05-01	46.6350	48.4000	43.6800	45.3700	-1.241%	10,233,112	+217.523%
2026-04-30	46.2000	47.9400	45.7500	45.9400	+0.481%	6,066,051	+213.583%
2026-04-29	46.7500	47.1900	44.6200	45.7200	-3.012%	5,478,399	+215.092%
2026-04-28	48.7900	48.9300	46.7500	47.1400	-3.203%	3,705,937	+205.600%
2026-04-27	50.6300	51.3600	48.2500	48.7000	-4.002%	6,074,577	+195.811%
2026-04-24	53.3800	53.4900	50.5723	50.7300	-4.011%	4,552,280	+183.974%
2026-04-23	55.6200	56.1000	52.6100	52.8500	-4.946%	4,062,675	+172.583%
2026-04-22	55.4000	55.9300	54.3500	55.6000	+2.526%	3,506,563	+159.101%
2026-04-21	53.9600	56.2000	51.6800	54.2300	-0.659%	6,195,363	+165.646%
2026-04-20	53.6900	55.7250	53.0150	54.5900	+1.620%	5,440,186	+163.894%
2026-04-17	55.7000	56.0600	52.9500	53.7200	-1.756%	13,585,425	+168.168%
2026-04-16	54.1300	54.9500	52.7600	54.6800	+0.774%	5,092,571	+163.460%
2026-04-15	53.7600	55.2000	53.2600	54.2600	+2.687%	4,806,889	+165.499%
2026-04-14	50.5900	53.0000	50.0500	52.8400	+4.262%	5,415,063	+172.634%
2026-04-13	51.0100	53.0000	50.4700	50.6800	-0.549%	6,651,818	+184.254%
2026-04-10	51.6700	52.8900	50.0200	50.9600	-0.624%	6,276,067	+182.692%
2026-04-09	51.6300	52.0000	50.5800	51.2800	-1.574%	4,436,033	+180.928%
2026-04-08	51.9900	52.3900	50.5400	52.1000	+3.971%	4,859,873	+176.507%
2026-04-07	48.7000	50.2900	47.3965	50.1100	+2.748%	4,301,702	+187.488%
2026-04-06	49.0700	49.8000	48.2000	48.7700	-0.874%	3,488,547	+195.387%
2026-04-02	48.1450	50.5100	48.1100	49.2000	-1.659%	4,631,752	+192.805%
2026-04-01	51.6400	52.7800	49.5800	50.0300	-1.516%	7,548,937	+187.947%
2026-03-31	49.0200	51.6200	47.9600	50.8000	+5.329%	8,182,670	+183.583%
2026-03-30	49.6750	49.8500	47.1400	48.2300	-2.684%	5,229,124	+198.694%
2026-03-27	53.2900	53.5550	49.4800	49.5600	-7.486%	7,101,495	+190.678%
2026-03-26	52.7600	54.6800	52.3000	53.5700	+0.056%	3,862,699	+168.919%
2026-03-25	52.5700	54.2400	52.5300	53.5400	+4.285%	4,467,876	+169.070%
2026-03-24	50.4420	52.6800	50.3400	51.3400	+0.117%	4,808,375	+180.600%
2026-03-23	51.2335	52.5500	50.1900	51.2800	-0.195%	5,977,244	+180.928%
2026-03-20	51.6850	52.9800	50.6200	51.3800	-1.890%	15,475,659	+180.381%
2026-03-19	51.0100	52.8900	51.0100	52.3700	-0.057%	4,880,960	+175.081%
2026-03-18	53.1800	53.3600	51.0190	52.4000	-2.837%	6,572,262	+174.924%
2026-03-17	53.5000	56.5100	53.4100	53.9300	+1.163%	7,700,922	+167.124%
2026-03-16	53.4000	53.9600	51.6350	53.3100	+1.427%	6,970,144	+170.231%
2026-03-13	54.3100	55.0900	51.4400	52.5600	-1.555%	6,606,164	+174.087%
2026-03-12	54.7500	55.0200	53.2050	53.3900	-4.610%	6,333,178	+169.826%
2026-03-11	54.9800	57.8800	54.8100	55.9700	+1.801%	6,842,946	+157.388%
2026-03-10	55.2150	56.1616	52.6500	54.9800	-1.363%	7,268,726	+162.023%
2026-03-09	53.3000	56.6200	51.9100	55.7400	+6.131%	13,833,886	+158.450%
2026-03-06	52.2150	52.7700	49.2200	52.5200	-2.434%	12,432,558	+174.296%
2026-03-05	56.9550	58.7400	52.1700	53.8300	-6.869%	13,953,535	+167.620%
2026-03-04	53.5800	59.5500	51.6900	57.8000	+15.994%	23,103,642	+149.239%
2026-03-03	50.4450	51.8568	48.0900	49.8300	-5.705%	9,258,802	+189.103%
2026-03-02	52.4200	54.9350	50.4500	52.8450	-1.353%	9,421,321	+172.609%
2026-02-27	51.2700	53.6200	50.7300	53.5700	+3.597%	9,052,884	+168.919%
2026-02-26	51.4300	52.8100	50.6200	51.7100	+0.662%	5,759,190	+178.592%
2026-02-25	50.7450	53.8498	50.6700	51.3700	+1.683%	7,944,934	+180.436%
2026-02-24	50.1800	51.9700	49.5300	50.5200	+0.457%	7,001,099	+185.154%
2026-02-23	48.6950	54.0200	48.6800	50.2900	+0.842%	11,510,368	+186.459%
2026-02-20	49.1600	50.4800	48.2900	49.8700	+0.342%	9,025,993	+188.871%
2026-02-19	46.9850	50.4600	45.8000	49.7000	+6.652%	12,141,891	+189.859%
2026-02-18	46.6900	47.6800	45.6550	46.6000	+6.078%	13,099,053	+209.142%
2026-02-17	42.2800	45.0730	41.9700	43.9300	+4.026%	10,454,097	+227.931%
2026-02-13	41.8500	44.8000	41.2000	42.2300	+5.285%	16,329,744	+241.132%
2026-02-12	40.1150	40.9100	38.8200	40.1100	-0.987%	7,896,401	+259.162%
2026-02-11	37.6050	40.8050	36.6550	40.5100	-3.536%	14,880,602	+255.616%
2026-02-10	42.8700	45.5000	41.6800	41.9950	+0.107%	9,987,107	+243.041%
2026-02-09	41.0700	41.9986	40.1700	41.9500	+2.292%	7,378,665	+243.409%
2026-02-06	41.1800	41.4883	39.5000	41.0100	+0.343%	8,338,373	+251.280%
2026-02-05	42.0300	43.8497	40.0800	40.8700	-4.442%	11,680,779	+252.483%
2026-02-04	42.5900	43.3700	41.5301	42.7700	+1.351%	8,505,015	+236.825%
2026-02-03	42.6500	44.1700	41.2800	42.2000	-0.823%	9,367,337	+241.374%
2026-02-02	43.4500	46.5750	41.6300	42.5500	-3.449%	16,117,571	+238.566%
2026-01-30	45.9800	46.3399	43.4300	44.0700	-5.954%	10,960,661	+226.889%
2026-01-29	45.8800	47.8452	45.7200	46.8600	+3.444%	10,769,462	+207.426%
2026-01-28	45.4800	45.9700	43.5500	45.3000	-0.330%	10,617,116	+218.013%
2026-01-27	48.0900	51.1800	45.0300	45.4500	-5.293%	15,262,177	+216.964%
2026-01-26	49.4750	49.4800	46.5900	47.9900	-1.478%	11,290,954	+200.188%
2026-01-23	49.8120	50.4100	46.8400	48.7100	-6.092%	19,929,517	+195.750%
2026-01-22	50.2400	55.2000	50.0500	51.8700	+4.136%	34,232,387	+177.733%
2026-01-21	43.5000	50.0000	43.3400	49.8100	+15.837%	22,610,466	+189.219%
2026-01-20	41.1250	43.0400	40.7000	43.0000	+2.797%	12,608,989	+235.023%
2026-01-16	41.6000	42.3900	40.5500	41.8300	+6.275%	11,890,786	+244.394%
2026-01-15	40.5800	40.9900	39.2500	39.3600	-3.006%	10,213,342	+266.006%
2026-01-14	39.7300	41.9800	39.3000	40.5800	+2.475%	19,500,915	+255.002%
2026-01-13	34.3800	39.7100	34.0500	39.6000	+17.021%	24,652,739	+263.788%
2026-01-12	34.4000	34.6600	32.3700	33.8400	-1.341%	9,438,121	+325.709%
2026-01-09	34.2980	35.4098	33.9400	34.3000	+1.299%	7,435,862	+320.000%
2026-01-08	35.4400	35.5600	33.7200	33.8600	-5.656%	9,217,561	+325.458%
2026-01-07	34.5000	37.1000	34.4200	35.8900	+0.645%	13,854,475	+301.393%
2026-01-06	32.3800	36.2600	32.2800	35.6600	+10.849%	20,701,559	+303.982%
2026-01-05	31.3300	32.5329	31.2700	32.1700	+4.245%	10,030,223	+347.809%
2026-01-02	29.8300	31.3400	29.8100	30.8600	+4.646%	9,582,428	+366.818%
2025-12-31	30.2600	30.3900	29.0600	29.4900	-3.025%	8,949,086	+388.505%
2025-12-30	31.1300	31.2500	30.3650	30.4100	-2.376%	5,666,964	+373.726%
2025-12-29	31.0000	31.2350	30.6500	31.1500	-0.160%	5,923,911	+362.472%
2025-12-26	32.5000	32.6600	31.0650	31.2000	-4.733%	6,322,758	+361.731%
2025-12-24	32.1600	32.7900	32.1440	32.7500	+1.425%	2,780,206	+339.878%
2025-12-23	34.8600	34.9700	32.1375	32.2900	-7.479%	11,926,880	+346.144%
2025-12-22	33.5900	35.9000	33.3200	34.9000	+3.254%	13,194,457	+312.779%
2025-12-19	31.2800	34.2500	31.1700	33.8000	+9.208%	23,560,939	+326.213%
2025-12-18	30.7400	32.2100	30.6101	30.9500	+1.442%	13,673,446	+365.460%
2025-12-17	30.0100	31.7000	29.9100	30.5100	+2.074%	11,536,610	+372.173%
2025-12-16	29.9100	30.0000	29.0400	29.8900	-0.100%	7,369,535	+381.967%
2025-12-15	29.2800	30.3000	28.6600	29.9200	+1.561%	9,271,350	+381.484%
2025-12-12	29.4600	30.4350	29.4000	29.4600	-0.574%	12,305,789	+389.002%
2025-12-11	28.9300	29.6800	28.8800	29.6300	+2.067%	8,158,760	+386.196%
2025-12-10	28.2200	29.1200	27.9750	29.0300	+2.797%	7,685,972	+396.245%
2025-12-09	27.6000	28.5200	26.8950	28.2400	+0.965%	11,701,381	+410.127%
2025-12-08	27.5500	28.0000	27.0500	27.9700	+0.975%	10,972,985	+415.052%
2025-12-05	25.5800	27.7500	25.3800	27.7000	+8.670%	16,532,117	+420.072%
2025-12-04	25.2000	25.8950	24.7000	25.4900	+1.231%	8,531,802	+465.163%
2025-12-03	24.0400	25.2000	23.9300	25.1800	+4.655%	7,780,025	+472.121%
2025-12-02	24.2200	24.6341	23.9200	24.0600	-0.414%	10,350,462	+498.753%
2025-12-01	25.0500	25.2510	24.1300	24.1600	-7.005%	9,608,945	+496.275%
2025-11-28	25.0100	26.0450	24.8700	25.9800	+3.878%	4,286,457	+454.503%
2025-11-26	24.7800	25.3200	24.3800	25.0100	+1.051%	6,495,360	+476.010%
2025-11-25	24.2100	24.7950	23.9900	24.7500	+2.484%	6,713,200	+482.061%
2025-11-24	23.7600	24.3400	23.5450	24.1500	+1.813%	9,542,102	+496.522%
2025-11-21	22.3900	23.9400	22.2800	23.7200	+6.082%	13,904,547	+507.336%
2025-11-20	24.4500	24.9100	22.3200	22.3600	-7.527%	18,620,819	+544.275%
2025-11-19	24.9500	25.0600	23.7650	24.1800	-2.970%	9,400,507	+495.782%
2025-11-18	24.4900	24.9900	23.8000	24.9200	+0.646%	8,360,547	+478.090%
2025-11-17	24.5000	25.3335	24.2700	24.7600	-0.040%	8,249,561	+481.826%
2025-11-14	24.4350	24.8800	24.1800	24.7700	-0.761%	8,952,448	+481.591%
2025-11-13	26.1100	26.2000	24.8000	24.9600	-6.552%	10,689,759	+477.163%
2025-11-12	26.0650	27.1000	25.9700	26.7100	+1.136%	9,582,069	+439.349%
2025-11-11	24.9500	26.6200	24.7100	26.4100	+6.664%	11,705,822	+445.475%
2025-11-10	24.7500	25.1300	23.7401	24.7600	+0.896%	8,257,887	+481.826%
2025-11-07	23.8700	24.5700	23.0400	24.5400	+0.863%	10,383,694	+487.042%
2025-11-06	25.2400	25.5600	23.6620	24.3300	+3.268%	17,644,577	+492.109%
2025-11-05	23.9150	24.0400	23.4800	23.5600	-0.800%	11,158,467	+511.460%
2025-11-04	24.7250	25.1500	23.7100	23.7500	-4.657%	12,491,291	+506.568%
2025-11-03	26.6100	26.6100	24.7300	24.9100	-8.284%	14,703,782	+478.322%
2025-10-31	27.8250	27.8700	26.8650	27.1600	-3.483%	15,696,522	+430.412%
2025-10-30	24.4250	29.2000	24.2500	28.1400	+13.927%	48,698,687	+411.940%
2025-10-29	25.4400	25.5500	24.4100	24.7000	-2.564%	8,752,831	+483.239%
2025-10-28	26.6700	26.9000	25.2000	25.3500	-4.914%	8,832,439	+468.284%
2025-10-27	27.0100	27.3737	26.5500	26.6600	-0.299%	6,710,142	+440.360%
2025-10-24	26.5200	26.9100	26.1100	26.7400	+1.867%	6,494,118	+438.743%
2025-10-23	25.8200	26.6700	25.5700	26.2500	-2.235%	8,723,193	+448.800%
2025-10-22	27.2100	27.3500	26.2650	26.8500	-2.328%	7,871,696	+436.536%
2025-10-21	27.2500	27.5900	26.6500	27.4900	+0.918%	6,155,087	+424.045%
2025-10-20	26.4100	28.1200	26.3900	27.2400	+4.729%	11,497,839	+428.855%
2025-10-17	26.4200	26.9400	25.6850	26.0100	-4.164%	10,115,868	+453.864%
2025-10-16	27.8450	28.4800	27.1100	27.1400	-2.092%	7,884,666	+430.803%
2025-10-15	26.5900	27.9600	26.3800	27.7200	+5.600%	8,529,278	+419.697%
2025-10-14	26.3200	26.6900	26.0100	26.2500	-1.832%	7,042,043	+448.800%
2025-10-13	27.2400	28.0600	26.6000	26.7400	-0.335%	9,187,262	+438.743%
2025-10-10	27.7800	27.9800	26.2400	26.8300	-2.543%	10,103,384	+436.936%
2025-10-09	28.1000	28.3000	27.4000	27.5300	-1.397%	6,859,066	+423.284%
2025-10-08	27.3700	29.4500	27.3100	27.9200	+2.121%	12,323,554	+415.974%
2025-10-07	27.6150	27.7594	26.9100	27.3400	-0.726%	6,075,718	+426.920%
2025-10-06	28.4900	28.6699	27.4800	27.5400	-3.335%	8,359,911	+423.094%
2025-10-03	28.6600	28.9900	27.9150	28.4900	+0.423%	8,152,894	+405.651%
2025-10-02	28.0200	28.4100	26.9900	28.3700	+2.790%	10,075,911	+407.790%
2025-10-01	26.1200	28.3500	26.1200	27.6000	+6.852%	17,591,383	+421.957%
2025-09-30	25.1000	26.0100	24.5600	25.8300	+1.974%	9,622,593	+457.724%
2025-09-29	24.8200	25.4950	24.4400	25.3300	+3.430%	8,011,045	+468.733%
2025-09-26	24.5100	24.7800	23.9100	24.4900	-0.488%	10,240,248	+488.240%
2025-09-25	25.6800	25.6800	24.4400	24.6100	-4.907%	10,626,890	+485.372%
2025-09-24	25.8200	26.2300	25.5216	25.8800	+0.349%	7,526,438	+456.646%
2025-09-23	26.7200	26.9700	25.6600	25.7900	-2.899%	8,937,292	+458.589%
2025-09-22	25.1100	27.1000	24.8800	26.5600	+5.230%	16,032,612	+442.395%
2025-09-19	25.4500	25.4900	24.6003	25.2400	-0.825%	18,333,959	+470.761%
2025-09-18	25.5700	26.0100	25.2000	25.4500	+1.800%	10,341,343	+466.051%
2025-09-17	24.8500	25.7799	23.9100	25.0000	+0.644%	13,337,097	+476.240%
2025-09-16	23.9400	25.6300	23.9100	24.8400	+4.020%	15,654,298	+479.952%
2025-09-15	23.7050	23.9500	23.3500	23.8800	+1.574%	11,984,733	+503.266%
2025-09-12	25.2250	25.4150	23.1800	23.5100	-7.404%	31,285,650	+512.761%
2025-09-11	24.5800	25.9000	24.5000	25.3900	+4.443%	11,765,055	+467.389%
2025-09-10	24.5800	25.3500	24.2080	24.3100	-0.654%	8,232,789	+492.596%
2025-09-09	24.9100	25.4650	24.3200	24.4700	-1.450%	9,779,916	+488.721%
2025-09-08	24.9250	24.9250	23.7800	24.8300	-1.233%	13,100,465	+480.185%
2025-09-05	24.6600	25.4800	24.6054	25.1400	+3.542%	13,040,610	+473.031%
2025-09-04	23.8100	24.3400	23.3300	24.2800	+0.956%	9,158,277	+493.328%
2025-09-03	24.1600	24.6600	23.7900	24.0500	-0.579%	9,306,486	+499.002%
2025-09-02	23.9300	24.2500	23.4000	24.1900	+0.415%	14,228,511	+495.535%
2025-08-29	24.2500	24.3800	23.8400	24.0900	-1.553%	8,288,636	+498.007%
2025-08-28	25.0400	25.1800	24.1300	24.4700	-2.510%	10,608,810	+488.721%
2025-08-27	24.7500	25.6400	24.2800	25.1000	+1.496%	18,672,511	+473.944%
2025-08-26	25.3500	25.5100	24.2900	24.7300	-2.446%	13,014,853	+482.531%
2025-08-25	27.1200	27.2200	25.3500	25.3500	-6.527%	13,157,807	+468.284%
2025-08-22	26.3800	27.8000	26.3800	27.1200	+3.432%	9,165,543	+431.195%
2025-08-21	26.5500	26.6000	26.0100	26.2200	-2.492%	5,643,695	+449.428%
2025-08-20	27.7200	27.8900	26.5600	26.8900	-3.655%	6,918,893	+435.738%
2025-08-19	28.1500	28.3000	27.6200	27.9100	-0.641%	5,415,308	+416.159%
2025-08-18	28.2000	28.5100	27.9650	28.0900	+0.250%	6,149,349	+412.852%
2025-08-15	26.9700	28.5899	26.8000	28.0200	+4.983%	9,386,067	+414.133%
2025-08-14	26.4000	26.8850	25.8100	26.6900	-0.744%	5,798,980	+439.753%
2025-08-13	25.8900	27.0800	25.7900	26.8900	+4.793%	8,658,143	+435.738%
2025-08-12	25.5400	26.2600	25.3216	25.6600	+0.746%	12,252,374	+461.419%
2025-08-11	26.1500	26.7150	25.3000	25.4700	-2.489%	8,757,914	+465.607%
2025-08-08	26.5450	26.8800	25.8900	26.1200	-1.841%	6,607,279	+451.531%
2025-08-07	26.8850	27.0400	26.2600	26.6100	-0.374%	7,832,254	+441.375%
2025-08-06	27.2000	27.4846	26.3200	26.7100	-2.767%	10,166,646	+439.349%
2025-08-05	27.6400	27.9701	27.3050	27.4700	-0.615%	6,162,982	+424.427%
2025-08-04	28.0150	28.6000	27.1800	27.6400	+0.127%	8,091,083	+421.201%
2025-08-01	27.5700	27.8800	26.5648	27.6050	-6.614%	16,282,200	+421.862%
2025-07-31	31.2100	31.8450	29.3100	29.5600	-8.056%	14,481,865	+387.348%
2025-07-30	33.0850	33.3999	31.8900	32.1500	-1.562%	6,087,512	+348.087%
2025-07-29	33.7000	33.7000	31.9400	32.6600	-3.686%	8,295,482	+341.090%
2025-07-28	34.3400	34.7000	33.7020	33.9100	-0.703%	5,589,523	+324.830%
2025-07-25	33.9700	34.4350	33.3500	34.1500	+0.412%	5,371,779	+321.845%
2025-07-24	34.9500	35.0900	33.8000	34.0100	-1.904%	6,613,783	+323.581%
2025-07-23	33.8850	35.5900	33.5400	34.6700	+5.927%	12,501,165	+315.518%
2025-07-22	30.9800	32.8400	30.9800	32.7300	+5.683%	8,246,651	+340.147%
2025-07-21	31.5250	32.0700	30.8800	30.9700	-0.928%	5,767,735	+365.160%
2025-07-18	32.4500	32.5800	30.9700	31.2600	-2.919%	7,823,637	+360.845%
2025-07-17	32.1900	32.7200	31.9700	32.2000	+0.437%	6,023,672	+347.391%
2025-07-16	31.7000	32.1700	31.4300	32.0600	+1.520%	5,981,553	+349.345%
2025-07-15	33.1950	33.3100	31.4200	31.5800	-3.925%	8,515,488	+356.175%
2025-07-14	33.3800	33.5000	32.4350	32.8700	-2.289%	7,257,658	+338.272%
2025-07-11	34.0350	34.0700	33.2200	33.6400	-1.867%	6,922,580	+328.240%
2025-07-10	33.4700	34.3900	32.9800	34.2800	+4.544%	11,693,076	+320.245%
2025-07-09	32.8300	33.3899	32.0900	32.7900	+0.768%	9,819,691	+339.341%
2025-07-08	30.0800	33.6500	30.0400	32.5400	+8.829%	19,295,041	+342.717%
2025-07-07	30.3500	30.8492	29.7200	29.9000	-1.935%	8,221,852	+381.806%
2025-07-03	30.5400	30.9400	30.2000	30.4900	+0.694%	6,973,253	+372.483%
2025-07-02	28.8300	30.6500	28.6200	30.2800	+5.542%	14,708,917	+375.760%
2025-07-01	27.3100	29.8450	26.8100	28.6900	+3.987%	14,553,882	+402.126%
2025-06-30	28.0650	28.7400	27.4000	27.5900	+1.583%	10,175,351	+422.146%
2025-06-27	27.6800	27.9900	26.8750	27.1600	-1.380%	11,547,559	+430.412%
2025-06-26	27.0500	28.2400	26.8000	27.5400	+2.532%	9,289,143	+423.094%
2025-06-25	26.8500	26.9600	26.1350	26.8600	+0.224%	6,149,797	+436.337%
2025-06-24	26.0250	27.1300	26.0250	26.8000	+4.402%	8,023,516	+437.537%
2025-06-23	25.5650	25.9650	25.1600	25.6700	-0.888%	6,523,374	+461.200%
2025-06-20	25.7100	26.0150	25.4200	25.9000	+1.969%	13,772,242	+456.216%
2025-06-18	25.4900	25.8500	25.0600	25.4000	-0.587%	7,526,988	+467.165%
2025-06-17	25.8000	26.3400	25.4400	25.5500	-1.731%	8,329,478	+463.836%
2025-06-16	26.6150	26.7550	25.4650	26.0000	-2.512%	10,666,074	+454.077%
2025-06-13	26.5700	27.3500	26.3100	26.6700	-2.486%	7,180,263	+440.157%
2025-06-12	27.2900	27.9250	26.8100	27.3500	-1.441%	8,326,399	+426.728%
2025-06-11	28.0000	28.7200	27.6200	27.7500	+0.253%	9,232,411	+419.135%
2025-06-10	27.8600	28.2300	27.3200	27.6800	-1.635%	7,888,861	+420.448%
2025-06-09	27.7700	29.1900	27.6531	28.1400	+2.476%	9,387,573	+411.940%
2025-06-06	26.2100	27.5500	26.1200	27.4600	+5.130%	8,525,843	+424.618%
2025-06-05	27.1400	27.1600	25.8200	26.1200	-4.217%	9,868,694	+451.531%
2025-06-04	28.1700	28.2400	27.0400	27.2700	-1.942%	7,741,689	+428.273%
2025-06-03	26.9100	28.5700	26.2800	27.8100	+2.810%	13,439,893	+418.015%
2025-06-02	26.9200	27.4300	26.4200	27.0500	+1.845%	12,909,092	+432.569%
2025-05-30	26.3450	26.8100	25.6000	26.5600	-1.374%	30,676,244	+442.395%
2025-05-29	26.2850	27.1500	25.7600	26.9300	+3.378%	10,126,462	+434.942%
2025-05-28	26.7700	26.7700	25.8600	26.0500	-2.653%	8,114,223	+453.013%
2025-05-27	26.7900	27.8500	26.2000	26.7600	+1.904%	14,604,949	+438.341%
2025-05-23	26.1500	26.4899	25.5500	26.2600	-1.722%	8,258,832	+448.591%
2025-05-22	25.5000	26.8900	25.2200	26.7200	+3.566%	11,296,901	+439.147%
2025-05-21	27.9000	28.0668	25.6400	25.8000	-7.824%	17,822,591	+458.372%
2025-05-20	26.8200	30.3000	26.4700	27.9900	+6.063%	37,154,690	+414.684%
2025-05-19	25.2700	26.9243	25.1010	26.3900	+6.154%	16,136,391	+445.889%
2025-05-16	23.8700	25.4400	23.6700	24.8600	+5.116%	14,874,031	+479.485%
2025-05-15	24.3000	24.3100	23.1550	23.6500	-1.540%	14,890,125	+509.133%
2025-05-14	25.5400	25.5800	23.9500	24.0200	-5.767%	12,814,878	+499.750%
2025-05-13	25.6000	25.8800	25.0798	25.4900	-0.817%	8,381,384	+465.163%
2025-05-12	24.8600	26.1800	24.8600	25.7000	+5.979%	12,541,187	+460.545%
2025-05-09	24.6800	25.3200	24.2200	24.2500	-0.533%	7,129,182	+494.062%
2025-05-08	24.3300	24.9800	23.9500	24.3800	+1.330%	9,680,327	+490.894%
2025-05-07	24.6000	24.9200	23.7000	24.0600	-1.515%	10,810,622	+498.753%
2025-05-06	27.3700	27.3700	24.1600	24.4300	-12.249%	23,279,594	+489.685%
2025-05-05	27.8000	28.5200	27.1800	27.8400	+0.833%	7,804,296	+417.457%
2025-05-02	27.7400	28.1000	27.1500	27.6100	+2.146%	7,545,234	+421.767%
2025-05-01	27.6800	27.8500	26.0600	27.0300	-5.291%	14,893,573	+432.963%
2025-04-30	27.4650	28.6500	27.2400	28.5400	+2.588%	7,729,944	+404.765%
2025-04-29	27.4650	28.0100	27.1700	27.8200	+1.311%	5,242,133	+417.829%
2025-04-28	27.0000	28.4016	27.0000	27.4600	+0.882%	5,754,947	+424.618%
2025-04-25	26.8200	27.8800	26.6100	27.2200	-0.621%	7,719,074	+429.243%
2025-04-24	26.6600	27.4100	26.3300	27.3900	+3.203%	4,794,935	+425.958%
2025-04-23	26.5000	27.8800	26.4501	26.5400	+3.108%	8,002,090	+442.803%
2025-04-22	25.2700	25.8400	24.8700	25.7400	+2.427%	5,497,494	+459.674%
2025-04-21	24.0300	25.3400	23.3000	25.1300	+1.679%	6,850,892	+473.259%
2025-04-17	25.2800	25.2800	24.4300	24.7150	-1.886%	6,684,993	+482.885%
2025-04-16	25.8500	26.0650	24.8130	25.1900	-4.002%	5,476,420	+471.894%
2025-04-15	26.8200	27.2100	25.5200	26.2400	-2.090%	7,035,881	+449.009%
2025-04-14	26.9400	27.0950	26.2400	26.8000	+2.290%	6,465,708	+437.537%
2025-04-11	24.6900	26.2400	24.2600	26.2000	+6.939%	11,006,115	+449.847%
2025-04-10	25.8200	25.9000	23.7000	24.5000	-8.136%	12,664,754	+488.000%
2025-04-09	24.0150	27.6800	23.6750	26.6700	+8.239%	13,094,096	+440.157%
2025-04-08	26.4000	26.8900	24.1500	24.6400	-3.900%	8,892,546	+484.659%
2025-04-07	24.0450	26.5150	23.1500	25.6400	+2.111%	13,253,871	+461.856%
2025-04-04	25.1950	25.7700	23.7614	25.1100	-2.410%	16,052,986	+473.716%
2025-04-03	26.6600	27.2000	25.6950	25.7300	-7.179%	12,768,822	+459.891%
2025-04-02	26.7900	28.7800	26.2600	27.7200	+2.062%	11,865,166	+419.697%
2025-04-01	28.7000	28.8500	27.0700	27.1600	-4.198%	11,640,073	+430.412%
2025-03-31	28.8900	28.9500	26.8020	28.3500	-8.901%	20,455,827	+408.148%
2025-03-28	32.0400	32.5000	31.0200	31.1200	-3.113%	5,696,237	+362.918%
2025-03-27	31.5400	32.5700	31.2500	32.1200	+2.033%	6,198,378	+348.506%
2025-03-26	33.8450	34.0800	31.2900	31.4800	-7.001%	7,913,815	+357.624%
2025-03-25	34.3100	34.8600	33.5050	33.8500	-0.936%	6,798,585	+325.583%
2025-03-24	32.8000	34.8700	32.8000	34.1700	+4.623%	9,868,697	+321.598%
2025-03-21	32.0500	32.7950	31.5200	32.6600	+0.647%	9,139,172	+341.090%
2025-03-20	33.1200	33.8200	32.4400	32.4500	-2.611%	5,516,988	+343.945%
2025-03-19	33.7800	33.8500	33.1200	33.3200	-1.449%	6,270,562	+332.353%
2025-03-18	34.5500	35.0000	33.5400	33.8100	-2.593%	6,965,865	+326.087%
2025-03-17	34.7900	35.2000	33.9000	34.7100	+0.260%	5,567,983	+315.039%
2025-03-14	34.8400	35.8400	34.2000	34.6200	+0.933%	7,622,122	+316.118%
2025-03-13	35.1500	38.1200	34.2000	34.3000	-2.028%	9,318,061	+320.000%
2025-03-12	34.4150	35.2941	33.7900	35.0100	+3.703%	6,522,879	+311.482%
2025-03-11	36.0000	36.0200	32.6200	33.7600	-6.118%	12,281,953	+326.718%
2025-03-10	35.2000	37.5497	35.1500	35.9600	+0.983%	12,459,319	+300.612%
2025-03-07	34.4700	37.9100	33.9300	35.6100	+3.819%	17,239,241	+304.549%
2025-03-06	34.0900	35.2505	33.2100	34.3000	-2.584%	11,270,879	+320.000%
2025-03-05	32.5000	35.3900	30.9100	35.2100	+15.937%	21,610,296	+309.145%
2025-03-04	29.7700	31.1431	29.3500	30.3700	+0.330%	7,992,003	+374.350%
2025-03-03	31.1800	32.0000	30.1600	30.2700	-2.229%	6,616,436	+375.917%
2025-02-28	30.7750	31.3050	30.2007	30.9600	-0.418%	8,584,290	+365.310%

.dark-mode .j6qWnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6qWnD{ color: #333333; background-color: white; border: 2px solid #333333; }MRNAModerna, Inc. Common Stockstock NASDAQ

MRNA
Moderna, Inc. Common Stock
stock NASDAQ