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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	36.65	34.17	34.17	37.92	33.84	22.72M
February 03, 2025	38.21	36.55	36.55	38.65	35.93	13.51M
January 31, 2025	41.19	39.42	39.42	41.46	39.31	6.54M
January 30, 2025	41.4	41.04	41.04	42.54	39.88	12.26M
January 29, 2025	43.28	40.72	40.72	44.74	40.67	14.6M
January 28, 2025	41.99	44.94	44.94	45.15	40.75	13.29M
January 27, 2025	40.87	41.65	41.65	44.08	40.71	12.16M
January 24, 2025	43.18	41.41	41.41	45.4	40.78	17.25M
January 23, 2025	38.4	42.39	42.39	42.54	36.99	13.68M
January 22, 2025	36.35	38.5	38.5	41.09	36	16.59M
January 21, 2025	35.76	35.89	35.89	37.9	35.3	12.51M
January 17, 2025	33.84	34.06	34.06	34.79	33.6	7.26M
January 16, 2025	34.75	33.76	33.76	34.95	33.34	7.34M
January 15, 2025	35.18	34.77	34.77	35.54	34.46	7.37M
January 14, 2025	35.15	34.46	34.46	35.68	33.18	14.43M
January 13, 2025	33.3	35.15	35.15	35.38	31.94	33.49M
January 10, 2025	42.77	42.25	42.25	43.7	41.79	6.41M
January 08, 2025	47.6	43.17	43.17	47.7	43.01	13.35M
January 07, 2025	43.9	47.53	47.53	48.92	42.86	22.59M
January 06, 2025	44	42.57	42.57	44.52	41.63	8.53M
January 03, 2025	42.25	42.18	42.18	42.62	41.08	5.56M
January 02, 2025	42.2	42	42	43.3	41.41	5.31M
December 31, 2024	39.71	41.58	41.58	41.79	39.39	7.39M
December 30, 2024	39.74	39.38	39.38	40.5	38.88	5.52M
December 27, 2024	40.35	40.13	40.13	41.49	39.79	4.83M
December 26, 2024	39.56	40.43	40.43	40.55	39.24	4.24M
December 24, 2024	39.59	40.27	40.27	40.35	38.75	2.52M
December 23, 2024	39.19	39.59	39.59	40.34	38.52	5.11M
December 20, 2024	39.2	39.39	39.39	40.83	39.12	35.48M
December 19, 2024	38.56	39.56	39.56	39.87	37.44	7.5M
December 18, 2024	40.05	38.36	38.36	41.73	38.2	8.57M
December 17, 2024	41.85	40.76	40.76	43.17	40.63	6.27M
December 16, 2024	42.16	41.84	41.84	44.38	41.28	8.04M
December 13, 2024	42.24	41.83	41.83	42.69	41.38	4.86M
December 12, 2024	42.55	42.82	42.82	43.8	41.7	5.24M
December 11, 2024	41.9	42.86	42.86	43.25	41.06	5.62M
December 10, 2024	45.36	41.51	41.51	45.49	41.06	10.48M
December 09, 2024	44.77	45.65	45.65	47.41	44.1	7.29M
December 06, 2024	43.52	44.44	44.44	46.62	43.16	8.74M
December 05, 2024	41.9	42.94	42.94	44.45	41.75	8.08M
December 04, 2024	42.76	41.63	41.63	42.8	41.48	5.01M
December 03, 2024	43.98	42.58	42.58	44.25	42.36	7.19M
December 02, 2024	43.33	44.26	44.26	44.66	42.07	6.83M
November 29, 2024	43.25	43.06	43.06	43.85	42.3	3.59M
November 27, 2024	42.49	43.39	43.39	43.46	42.08	5.03M
November 26, 2024	43.13	42.05	42.05	43.3	41.47	7.15M
November 25, 2024	43	43.66	43.66	46.3	42.83	15.82M
November 22, 2024	38.44	40.89	40.89	42.4	37.76	11.34M
November 21, 2024	36.55	38.25	38.25	38.82	35.96	8.88M
November 20, 2024	37.29	36.94	36.94	38.22	36.41	7.34M
November 19, 2024	38.9	37.29	37.29	39.28	37.01	9.15M
November 18, 2024	38.31	39.51	39.51	39.77	37.1	13.88M
November 15, 2024	38.55	36.85	36.85	38.7	35.8	24.36M
November 14, 2024	42.05	39.77	39.77	42.06	38.76	12.89M
November 13, 2024	43.25	42.14	42.14	43.28	41.71	7.73M
November 12, 2024	42.19	43.47	43.47	44.11	41.54	10.71M
November 11, 2024	46.83	42.75	42.75	46.88	42.25	15.92M
November 08, 2024	50.42	46.83	46.83	50.9	46.57	13.56M
November 07, 2024	56.6	50.28	50.28	56.7	49.94	18.21M
November 06, 2024	52.61	51.81	51.81	52.86	49.6	10.35M

Moderna, Inc. (MRNA) NASDAQ