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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2025	33.85	31.48	31.48	34.08	31.29	7.92M
March 25, 2025	34.31	33.85	33.85	34.86	33.51	6.94M
March 24, 2025	32.8	34.17	34.17	34.87	32.8	10.5M
March 21, 2025	32.05	32.66	32.66	32.8	31.52	9.24M
March 20, 2025	33.12	32.45	32.45	33.82	32.44	5.61M
March 19, 2025	33.78	33.32	33.32	33.85	33.12	6.28M
March 18, 2025	34.55	33.81	33.81	35	33.54	7.04M
March 17, 2025	34.79	34.71	34.71	35.2	33.9	5.63M
March 14, 2025	34.84	34.62	34.62	35.84	34.2	7.69M
March 13, 2025	35.15	34.3	34.3	38.12	34.2	9.41M
March 12, 2025	34.42	35.01	35.01	35.29	33.79	6.56M
March 11, 2025	36	33.76	33.76	36.02	32.62	12.39M
March 10, 2025	35.2	35.96	35.96	37.55	35.15	12.54M
March 07, 2025	34.47	35.61	35.61	37.91	33.93	17.27M
March 06, 2025	34.09	34.3	34.3	35.25	33.21	11.33M
March 05, 2025	32.5	35.21	35.21	35.39	30.91	21.7M
March 04, 2025	29.77	30.37	30.37	31.14	29.35	8.06M
March 03, 2025	31.18	30.27	30.27	32	30.16	6.72M
February 28, 2025	30.78	30.96	30.96	31.31	30.2	8.75M
February 27, 2025	32.57	31.09	31.09	33	31	9.87M
February 26, 2025	33.26	33.58	33.58	34.17	32.71	6.7M
February 25, 2025	33.98	33.28	33.28	35.48	32.93	11.4M
February 24, 2025	33.88	33.9	33.9	34.56	33.28	8.89M
February 21, 2025	33.89	35.53	35.53	35.97	33.18	21.45M
February 20, 2025	36.23	33.73	33.73	36.3	32.78	11.42M
February 19, 2025	35.11	35.9	35.9	36.75	35.05	10.04M
February 18, 2025	33.05	35.75	35.75	36.98	32.04	18.89M
February 14, 2025	30.53	32.99	32.99	33.91	29.25	25.33M
February 13, 2025	31	31.92	31.92	31.96	30.27	14.72M
February 12, 2025	30.97	30.54	30.54	31.08	30.24	8.36M
February 11, 2025	31.52	30.93	30.93	32.42	30.7	10.09M
February 10, 2025	33	31.87	31.87	33.39	31.66	10.92M
February 07, 2025	33.51	32.6	32.6	33.77	32.46	9.65M
February 06, 2025	35.2	33.61	33.61	35.24	33.61	8.98M
February 05, 2025	34.32	34.98	34.98	35.57	33.9	9.39M
February 04, 2025	36.65	34.17	34.17	37.92	33.84	22.9M
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	16.69M
January 21, 2025	35.76	35.89	35.89	37.9	35.3	12.83M
January 17, 2025	33.84	34.06	34.06	34.79	33.6	8.13M
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	7.46M
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	8.58M
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	7.57M
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

Moderna, Inc. (MRNA) NASDAQ