Moderna, Inc. - MRNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	34.86	32.29	32.29	34.97	32.14	11.93M
December 22, 2025	33.59	34.9	34.9	35.9	33.32	13.19M
December 19, 2025	31.28	33.8	33.8	34.25	31.17	23.58M
December 18, 2025	30.74	30.95	30.95	32.21	30.61	13.7M
December 17, 2025	30.01	30.51	30.51	31.7	29.91	11.56M
December 16, 2025	29.91	29.89	29.89	30	29.04	6.17M
December 15, 2025	29.28	29.92	29.92	30.3	28.66	9.27M
December 12, 2025	29.46	29.46	29.46	30.44	29.4	12.31M
December 11, 2025	28.93	29.63	29.63	29.68	28.88	8.18M
December 10, 2025	28.22	29.03	29.03	29.12	27.98	7.69M
December 09, 2025	27.66	28.27	28.27	28.59	26.91	10.27M
December 08, 2025	27.55	27.97	27.97	28	27.05	10.97M
December 05, 2025	25.58	27.7	27.7	27.75	25.38	16.53M
December 04, 2025	25.25	25.49	25.49	25.9	24.7	8.5M
December 03, 2025	24.04	25.18	25.18	25.2	23.93	7.78M
December 02, 2025	24.22	24.06	24.06	24.63	23.92	10.35M
December 01, 2025	25.07	24.16	24.16	25.25	24.13	9.45M
November 28, 2025	25.01	25.98	25.98	26.05	24.87	4.28M
November 26, 2025	24.78	25.01	25.01	25.32	24.38	6.5M
November 25, 2025	24.21	24.75	24.75	24.8	23.99	6.73M
November 24, 2025	23.76	24.15	24.15	24.34	23.55	9.56M
November 21, 2025	22.39	23.72	23.72	23.94	22.28	13.9M
November 20, 2025	24.45	22.36	22.36	24.91	22.32	18.3M
November 19, 2025	24.95	24.18	24.18	25.06	23.77	9.4M
November 18, 2025	24.49	24.92	24.92	24.99	23.8	8.36M
November 17, 2025	24.5	24.76	24.76	25.33	24.27	8.25M
November 14, 2025	24.43	24.77	24.77	24.88	24.18	8.94M
November 13, 2025	26.11	24.96	24.96	26.2	24.8	10.69M
November 12, 2025	26.07	26.71	26.71	27.1	25.97	9.58M
November 11, 2025	24.95	26.41	26.41	26.62	24.71	11.68M
November 10, 2025	24.75	24.76	24.76	25.13	23.74	8.26M
November 07, 2025	23.87	24.54	24.54	24.57	23.04	10.38M
November 06, 2025	25.24	24.33	24.33	25.56	23.66	17.64M
November 05, 2025	23.92	23.56	23.56	24.04	23.48	10.92M
November 04, 2025	24.73	23.75	23.75	25.15	23.71	12.45M
November 03, 2025	26.61	24.91	24.91	26.61	24.73	14.7M
October 31, 2025	27.83	27.16	27.16	27.87	26.87	15.7M
October 30, 2025	24.43	28.14	28.14	29.2	24.25	48.7M
October 29, 2025	25.44	24.7	24.7	25.55	24.41	8.75M
October 28, 2025	26.67	25.35	25.35	26.9	25.2	8.76M
October 27, 2025	27.01	26.66	26.66	27.37	26.55	6.71M
October 24, 2025	26.52	26.74	26.74	26.91	26.11	6.49M
October 23, 2025	25.82	26.25	26.25	26.67	25.57	8.72M
October 22, 2025	27.21	26.85	26.85	27.35	26.27	7.87M
October 21, 2025	27.25	27.49	27.49	27.59	26.65	6.16M
October 20, 2025	26.41	27.24	27.24	28.12	26.39	11.5M
October 17, 2025	26.42	26.01	26.01	26.94	25.69	10.12M
October 16, 2025	27.85	27.14	27.14	28.48	27.11	7.88M
October 15, 2025	26.59	27.72	27.72	27.96	26.38	8.53M
October 14, 2025	26.32	26.25	26.25	26.69	26.01	7.04M
October 13, 2025	27.24	26.74	26.74	28.06	26.6	9.19M
October 10, 2025	27.78	26.83	26.83	27.98	26.24	9.95M
October 09, 2025	28.02	27.53	27.53	28.3	27.4	6.8M
October 08, 2025	27.37	27.92	27.92	29.45	27.31	11.74M
October 07, 2025	27.62	27.34	27.34	27.76	26.91	6.06M
October 06, 2025	28.49	27.54	27.54	28.67	27.48	8.36M
October 03, 2025	28.66	28.49	28.49	28.99	27.92	8.1M
October 02, 2025	28.05	28.37	28.37	28.41	27	9.95M
October 01, 2025	26.12	27.6	27.6	28.35	26.12	17.59M
September 30, 2025	25.1	25.83	25.83	26.01	24.56	9.56M

Moderna, Inc. (MRNA) NASDAQ