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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	24.82	25.33	25.33	25.5	24.44	8.01M
September 26, 2025	24.51	24.49	24.49	24.78	23.91	10.24M
September 25, 2025	25.53	24.61	24.61	25.68	24.44	10.6M
September 24, 2025	25.82	25.88	25.88	26.23	25.52	7.51M
September 23, 2025	26.72	25.79	25.79	26.97	25.66	8.94M
September 22, 2025	25.11	26.56	26.56	27.1	24.88	16.03M
September 19, 2025	25.45	25.24	25.24	25.49	24.6	18.32M
September 18, 2025	25.57	25.45	25.45	26.01	25.2	10.29M
September 17, 2025	24.85	25	25	25.78	23.91	13.28M
September 16, 2025	23.94	24.84	24.84	25.63	23.91	15.65M
September 15, 2025	23.71	23.88	23.88	23.95	23.35	11.98M
September 12, 2025	25.23	23.51	23.51	25.42	23.18	31.29M
September 11, 2025	24.58	25.39	25.39	25.9	24.5	11.77M
September 10, 2025	24.58	24.31	24.31	25.35	24.21	8.2M
September 09, 2025	24.91	24.47	24.47	25.47	24.32	9.78M
September 08, 2025	24.93	24.83	24.83	24.93	23.78	13.1M
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

Moderna, Inc. (MRNA) NASDAQ