Moderna, Inc. (MRNA) NASDAQ

46.88

-0.38(-0.80%)

Updated at May 22 04:00PM

Currency In USD

MRNA Historical Return

If you invested $1000 in Moderna, Inc. (MRNA) since IPO date, it would be worth $2,520.43 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $276.97, while $1000 invested 1 year ago would be worth $1,751.87. This corresponds to total returns of 152.04%, -72.3%, 75.19%, respectively, with annualized returns of 13.18%, -22.63%, 75.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRNA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	47.54	46.88	46.88	48.35	46.77	4.22M
May 21, 2026	47.61	47.26	47.26	47.93	46.48	4.7M
May 20, 2026	46.04	48.12	48.12	48.77	45.95	4.77M
May 19, 2026	47.61	45.72	45.72	47.64	45.63	5.36M
May 18, 2026	49.98	48.11	48.11	50.5	47.64	5M
May 15, 2026	48.43	49.04	49.04	49.88	47.91	7.22M
May 14, 2026	49.65	50.03	50.03	50.8	48.71	7.03M
May 13, 2026	52.85	50.42	50.42	53.06	49.99	7.48M
May 12, 2026	52.24	53.27	53.27	54.62	51.25	11.23M
May 11, 2026	58.08	52.88	52.88	59.48	51.39	24.03M
May 08, 2026	49	54.35	54.35	57.78	48.98	20.75M
May 07, 2026	51.69	48.54	48.54	52	47.78	8.45M
May 06, 2026	47.11	48.79	48.79	49.05	46.73	4.37M
May 05, 2026	47.68	46.71	46.71	47.73	45.78	4.82M
May 04, 2026	45.32	47.3	47.3	47.97	45.29	7.58M
May 01, 2026	46.64	45.37	45.37	48.4	43.68	10.2M
April 30, 2026	46.2	45.94	45.94	47.94	45.75	6.04M
April 29, 2026	46.75	45.72	45.72	47.19	44.62	5.47M
April 28, 2026	48.79	47.14	47.14	48.93	46.75	3.64M
April 27, 2026	50.63	48.7	48.7	51.36	48.25	6.04M
April 24, 2026	53.38	50.73	50.73	53.49	50.57	4.37M
April 23, 2026	55.62	52.85	52.85	56.1	52.61	4.04M
April 22, 2026	55.4	55.6	55.6	55.93	54.35	3.49M
April 21, 2026	53.96	54.23	54.23	56.2	51.68	5.95M
April 20, 2026	53.69	54.59	54.59	55.73	53.02	5.6M
April 17, 2026	55.7	53.72	53.72	56.06	52.95	13.57M
April 16, 2026	54.13	54.68	54.68	54.95	52.76	5.08M
April 15, 2026	53.76	54.26	54.26	55.2	53.26	4.79M
April 14, 2026	50.59	52.84	52.84	53	50.05	5.4M
April 13, 2026	51.01	50.68	50.68	53	50.47	6.62M
April 10, 2026	51.67	50.96	50.96	52.89	50.02	6.27M
April 09, 2026	51.63	51.28	51.28	52	50.58	4.43M
April 08, 2026	51.99	52.1	52.1	52.39	50.54	4.85M
April 07, 2026	48.7	50.11	50.11	50.29	47.4	4.3M
April 06, 2026	49.07	48.77	48.77	49.8	48.2	3.48M
April 02, 2026	48.15	49.2	49.2	50.51	48.11	4.6M
April 01, 2026	51.64	50.03	50.03	52.78	49.58	7.54M
March 31, 2026	49.02	50.8	50.8	51.62	47.96	8.17M
March 30, 2026	49.68	48.23	48.23	49.85	47.14	5.21M
March 27, 2026	53.29	49.56	49.56	53.56	49.48	7.06M
March 26, 2026	52.76	53.57	53.57	54.68	52.3	3.85M
March 25, 2026	52.57	53.54	53.54	54.24	52.53	4.42M
March 24, 2026	50.44	51.34	51.34	52.68	50.34	4.8M
March 23, 2026	51.23	51.28	51.28	52.55	50.19	5.97M
March 20, 2026	51.69	51.38	51.38	52.98	50.62	14.53M
March 19, 2026	51.01	52.37	52.37	52.89	51.01	4.87M
March 18, 2026	53.18	52.4	52.4	53.36	51.02	6.57M
March 17, 2026	53.5	53.93	53.93	56.51	53.41	7.69M
March 16, 2026	53.4	53.31	53.31	53.96	51.64	6.96M
March 13, 2026	54.31	52.56	52.56	55.09	51.44	6.56M
March 12, 2026	54.75	53.39	53.39	55.02	53.21	6.32M
March 11, 2026	54.98	55.97	55.97	57.88	54.81	6.82M
March 10, 2026	55.22	54.98	54.98	56.16	52.65	7.26M
March 09, 2026	53.3	55.74	55.74	56.62	51.91	13.11M
March 06, 2026	52.22	52.52	52.52	52.77	49.22	12.43M
March 05, 2026	56.96	53.83	53.83	58.74	52.17	13.95M
March 04, 2026	53.58	57.8	57.8	59.55	51.69	23.04M
March 03, 2026	50.31	49.83	49.83	51.86	48.09	8.05M
March 02, 2026	52.42	52.85	52.85	54.94	50.45	9.42M
February 27, 2026	51.27	53.57	53.57	53.62	50.73	9.07M