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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	37.6	40.51	40.51	40.81	36.66	14.88M
February 10, 2026	42.87	42	42	45.5	41.68	9.99M
February 09, 2026	41.07	41.95	41.95	42	40.17	7.38M
February 06, 2026	41.18	41.01	41.01	41.49	39.5	8.33M
February 05, 2026	42.03	40.87	40.87	43.85	40.08	11.6M
February 04, 2026	42.59	42.77	42.77	43.37	41.53	8.51M
February 03, 2026	42.65	42.2	42.2	44.17	41.28	9.37M
February 02, 2026	43.45	42.55	42.55	46.58	41.63	16.12M
January 30, 2026	45.98	44.07	44.07	46.34	43.43	10.96M
January 29, 2026	45.88	46.86	46.86	47.85	45.72	10.77M
January 28, 2026	45.48	45.3	45.3	45.97	43.55	10.62M
January 27, 2026	48.09	45.45	45.45	51.18	45.03	15.26M
January 26, 2026	49.48	47.99	47.99	49.48	46.59	11.29M
January 23, 2026	49.81	48.71	48.71	50.41	46.84	19.93M
January 22, 2026	50.24	51.87	51.87	55.2	50.05	34.24M
January 21, 2026	43.5	49.81	49.81	50	43.34	22.61M
January 20, 2026	41.13	43	43	43.04	40.7	12.6M
January 16, 2026	41.6	41.83	41.83	42.39	40.55	11.89M
January 15, 2026	40.6	39.36	39.36	40.99	39.25	10.2M
January 14, 2026	39.73	40.58	40.58	41.98	39.3	19.5M
January 13, 2026	34.39	39.6	39.6	39.71	34.05	24.59M
January 12, 2026	34.4	33.84	33.84	34.66	32.37	9.44M
January 09, 2026	34.3	34.3	34.3	35.41	33.94	7.55M
January 08, 2026	35.44	33.86	33.86	35.56	33.72	9.22M
January 07, 2026	34.5	35.89	35.89	37.1	34.42	13.85M
January 06, 2026	32.38	35.66	35.66	36.26	32.28	20.7M
January 05, 2026	31.33	32.17	32.17	32.53	31.27	10.03M
January 02, 2026	29.83	30.86	30.86	31.34	29.81	9.58M
December 31, 2025	30.26	29.49	29.49	30.39	29.06	8.95M
December 30, 2025	31.13	30.41	30.41	31.25	30.37	5.67M
December 29, 2025	31	31.15	31.15	31.24	30.65	5.92M
December 26, 2025	32.5	31.2	31.2	32.66	31.07	6.32M
December 24, 2025	32.16	32.75	32.75	32.79	32.14	2.78M
December 23, 2025	34.86	32.29	32.29	34.97	32.14	11.93M
December 22, 2025	33.59	34.9	34.9	35.9	33.32	13.19M
December 19, 2025	31.28	33.8	33.8	34.25	31.17	23.58M
December 18, 2025	30.74	30.95	30.95	32.21	30.61	13.7M
December 17, 2025	30.01	30.51	30.51	31.7	29.91	11.56M
December 16, 2025	29.91	29.89	29.89	30	29.04	6.17M
December 15, 2025	29.28	29.92	29.92	30.3	28.66	9.27M
December 12, 2025	29.46	29.46	29.46	30.44	29.4	12.31M
December 11, 2025	28.93	29.63	29.63	29.68	28.88	8.18M
December 10, 2025	28.22	29.03	29.03	29.12	27.98	7.69M
December 09, 2025	27.66	28.27	28.27	28.59	26.91	10.27M
December 08, 2025	27.55	27.97	27.97	28	27.05	10.97M
December 05, 2025	25.58	27.7	27.7	27.75	25.38	16.53M
December 04, 2025	25.25	25.49	25.49	25.9	24.7	8.5M
December 03, 2025	24.04	25.18	25.18	25.2	23.93	7.78M
December 02, 2025	24.22	24.06	24.06	24.63	23.92	10.35M
December 01, 2025	25.07	24.16	24.16	25.25	24.13	9.45M
November 28, 2025	25.01	25.98	25.98	26.05	24.87	4.28M
November 26, 2025	24.78	25.01	25.01	25.32	24.38	6.5M
November 25, 2025	24.21	24.75	24.75	24.8	23.99	6.73M
November 24, 2025	23.76	24.15	24.15	24.34	23.55	9.56M
November 21, 2025	22.39	23.72	23.72	23.94	22.28	13.9M
November 20, 2025	24.45	22.36	22.36	24.91	22.32	18.3M
November 19, 2025	24.95	24.18	24.18	25.06	23.77	9.4M
November 18, 2025	24.49	24.92	24.92	24.99	23.8	8.36M
November 17, 2025	24.5	24.76	24.76	25.33	24.27	8.25M
November 14, 2025	24.43	24.77	24.77	24.88	24.18	8.94M

Moderna, Inc. (MRNA) NASDAQ