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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.66	25.14	25.14	25.48	24.61	13.04M
September 04, 2025	23.81	24.28	24.28	24.34	23.33	9.16M
September 03, 2025	24.16	24.05	24.05	24.66	23.79	9.31M
September 02, 2025	23.93	24.19	24.19	24.25	23.4	14.23M
August 29, 2025	24.25	24.09	24.09	24.38	23.84	8.29M
August 28, 2025	25.04	24.47	24.47	25.18	24.13	10.53M
August 27, 2025	24.75	25.1	25.1	25.64	24.28	18.67M
August 26, 2025	25.35	24.73	24.73	25.51	24.29	13.01M
August 25, 2025	27.12	25.35	25.35	27.22	25.35	13.16M
August 22, 2025	26.38	27.12	27.12	27.8	26.38	9.15M
August 21, 2025	26.55	26.22	26.22	26.6	26.01	5.64M
August 20, 2025	27.72	26.89	26.89	27.89	26.56	5.96M
August 19, 2025	28.15	27.91	27.91	28.3	27.62	5.38M
August 18, 2025	28.2	28.09	28.09	28.51	27.97	6.15M
August 15, 2025	26.97	28.02	28.02	28.59	26.8	9.39M
August 14, 2025	26.4	26.69	26.69	26.89	25.81	5.8M
August 13, 2025	25.89	26.89	26.89	27.08	25.79	8.66M
August 12, 2025	25.54	25.66	25.66	26.26	25.32	12.25M
August 11, 2025	26.15	25.47	25.47	26.72	25.3	8.76M
August 08, 2025	26.55	26.12	26.12	26.88	25.89	6.61M
August 07, 2025	26.89	26.61	26.61	27.04	26.26	7.83M
August 06, 2025	27.2	26.71	26.71	27.48	26.32	10.17M
August 05, 2025	27.64	27.47	27.47	27.97	27.31	6.16M
August 04, 2025	28.02	27.64	27.64	28.6	27.18	8.09M
August 01, 2025	27.57	27.61	27.61	27.88	26.56	16.28M
July 31, 2025	31.21	29.56	29.56	31.85	29.31	14.39M
July 30, 2025	33.09	32.15	32.15	33.4	31.89	6.09M
July 29, 2025	33.7	32.66	32.66	33.7	31.94	8.3M
July 28, 2025	34.34	33.91	33.91	34.7	33.7	5.59M
July 25, 2025	33.97	34.15	34.15	34.44	33.35	5.37M
July 24, 2025	34.95	34.01	34.01	35.09	33.8	6.61M
July 23, 2025	33.89	34.67	34.67	35.59	33.54	12.5M
July 22, 2025	30.98	32.73	32.73	32.84	30.98	8.25M
July 21, 2025	31.53	30.97	30.97	32.07	30.88	5.77M
July 18, 2025	32.45	31.26	31.26	32.58	30.97	7.82M
July 17, 2025	32.19	32.2	32.2	32.72	31.97	6.02M
July 16, 2025	31.7	32.06	32.06	32.17	31.43	5.98M
July 15, 2025	33.2	31.58	31.58	33.31	31.42	8.52M
July 14, 2025	33.38	32.87	32.87	33.5	32.44	7.26M
July 11, 2025	34.03	33.64	33.64	34.07	33.22	6.92M
July 10, 2025	33.47	34.28	34.28	34.39	32.98	11.69M
July 09, 2025	32.83	32.79	32.79	33.39	32.09	9.82M
July 08, 2025	30.08	32.54	32.54	33.65	30.04	19.3M
July 07, 2025	30.35	29.9	29.9	30.85	29.72	8.22M
July 03, 2025	30.54	30.49	30.49	30.94	30.2	6.97M
July 02, 2025	28.83	30.28	30.28	30.65	28.62	14.71M
July 01, 2025	27.31	28.69	28.69	29.85	26.81	14.55M
June 30, 2025	28.07	27.59	27.59	28.74	27.4	10.18M
June 27, 2025	27.68	27.16	27.16	27.99	26.88	11.55M
June 26, 2025	27.05	27.54	27.54	28.24	26.8	9.29M
June 25, 2025	26.85	26.86	26.86	26.96	26.14	6.15M
June 24, 2025	26.03	26.8	26.8	27.13	26.03	8.02M
June 23, 2025	25.57	25.67	25.67	25.97	25.16	6.52M
June 20, 2025	25.71	25.9	25.9	26.02	25.42	13.77M
June 18, 2025	25.49	25.4	25.4	25.85	25.06	7.53M
June 17, 2025	25.8	25.55	25.55	26.34	25.45	8.18M
June 16, 2025	26.62	26	26	26.76	25.47	10.67M
June 13, 2025	26.57	26.67	26.67	27.35	26.31	7.18M
June 12, 2025	27.29	27.35	27.35	27.93	26.81	8.33M
June 11, 2025	28	27.75	27.75	28.72	27.62	9.23M

Moderna, Inc. (MRNA) NASDAQ