Moderna, Inc. (BIT:1MRNA)
Italy
· Delayed Price · Currency is EUR 48.14
+1.40 (3.00%)
At close: Mar 5, 2026
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.55 | 46.81 | 42.75 | 42.82 | 42.82 | -11.05% | 18,916 |
| Mar 5, 2026 | 49.41 | 50.50 | 48.14 | 48.14 | 48.14 | 3.00% | 24,181 |
| Mar 4, 2026 | 44.60 | 48.63 | 44.55 | 46.74 | 46.74 | 10.32% | 34,561 |
| Mar 3, 2026 | 45.04 | 45.04 | 41.58 | 42.37 | 42.37 | -7.02% | 35,949 |
| Mar 2, 2026 | 44.06 | 45.60 | 43.45 | 45.57 | 45.57 | 4.12% | 45,098 |
| Feb 27, 2026 | 43.53 | 44.41 | 43.00 | 43.76 | 43.76 | -0.40% | 7,269 |
| Feb 26, 2026 | 43.52 | 44.56 | 42.96 | 43.94 | 43.94 | -0.90% | 17,828 |
| Feb 25, 2026 | 42.81 | 45.66 | 42.21 | 44.34 | 44.34 | 2.39% | 29,152 |
| Feb 24, 2026 | 42.83 | 44.17 | 42.06 | 43.30 | 43.30 | -0.76% | 14,669 |
| Feb 23, 2026 | 41.78 | 45.67 | 41.42 | 43.63 | 43.63 | 4.83% | 46,639 |
| Feb 20, 2026 | 42.10 | 42.55 | 41.00 | 41.62 | 41.62 | 5.58% | 23,399 |
| Feb 19, 2026 | 39.66 | 40.20 | 39.00 | 39.42 | 39.42 | 0.20% | 12,459 |
| Feb 18, 2026 | 37.09 | 40.37 | 36.95 | 39.34 | 39.34 | 8.58% | 41,554 |
| Feb 17, 2026 | 35.91 | 38.07 | 35.42 | 36.23 | 36.23 | 1.56% | 17,038 |
| Feb 16, 2026 | 36.73 | 36.73 | 35.39 | 35.68 | 35.68 | -4.97% | 10,564 |
| Feb 13, 2026 | 32.96 | 37.54 | 32.80 | 37.54 | 37.54 | 13.98% | 49,769 |
| Feb 12, 2026 | 34.00 | 34.60 | 32.93 | 32.94 | 32.94 | 1.31% | 20,209 |
| Feb 11, 2026 | 31.80 | 32.54 | 31.00 | 32.51 | 32.51 | -13.98% | 62,073 |
| Feb 10, 2026 | 35.35 | 38.23 | 35.23 | 37.80 | 37.80 | 8.45% | 13,465 |
| Feb 9, 2026 | 34.67 | 34.99 | 33.86 | 34.85 | 34.85 | 1.99% | 6,235 |
| Feb 6, 2026 | 34.51 | 35.08 | 33.47 | 34.17 | 34.17 | -5.87% | 34,662 |
| Feb 5, 2026 | 36.13 | 37.00 | 35.18 | 36.30 | 36.30 | 1.45% | 13,780 |
| Feb 4, 2026 | 36.27 | 36.64 | 35.45 | 35.78 | 35.78 | -3.60% | 13,042 |
| Feb 3, 2026 | 36.45 | 37.32 | 36.23 | 37.12 | 37.12 | 0.84% | 11,158 |
| Feb 2, 2026 | 36.23 | 36.93 | 35.24 | 36.81 | 36.81 | -2.11% | 14,810 |
| Jan 30, 2026 | 37.94 | 38.66 | 37.26 | 37.60 | 37.60 | -3.43% | 13,064 |
| Jan 29, 2026 | 38.10 | 40.13 | 37.68 | 38.94 | 38.94 | 4.05% | 20,369 |
| Jan 28, 2026 | 38.17 | 38.63 | 36.50 | 37.42 | 37.42 | -8.23% | 27,690 |
| Jan 27, 2026 | 40.67 | 42.70 | 40.06 | 40.78 | 40.78 | 1.22% | 24,485 |
| Jan 26, 2026 | 40.89 | 42.40 | 39.26 | 40.29 | 40.29 | -2.11% | 25,343 |
| Jan 23, 2026 | 43.18 | 43.49 | 40.00 | 41.16 | 41.16 | -11.66% | 49,324 |
| Jan 22, 2026 | 44.49 | 47.00 | 42.50 | 46.59 | 46.59 | 17.02% | 69,272 |
| Jan 21, 2026 | 37.14 | 40.57 | 36.71 | 39.81 | 39.81 | 10.52% | 40,279 |
| Jan 20, 2026 | 34.92 | 36.57 | 33.56 | 36.02 | 36.02 | 1.91% | 23,585 |
| Jan 19, 2026 | 35.20 | 35.98 | 35.08 | 35.35 | 35.35 | -1.76% | 7,689 |
| Jan 16, 2026 | 34.17 | 36.34 | 33.98 | 35.98 | 35.98 | 4.27% | 24,155 |
| Jan 15, 2026 | 34.90 | 35.13 | 33.94 | 34.51 | 34.51 | -0.43% | 13,822 |
| Jan 14, 2026 | 33.53 | 36.00 | 33.25 | 34.66 | 34.66 | 6.50% | 63,236 |
| Jan 13, 2026 | 29.00 | 32.72 | 28.86 | 32.54 | 32.54 | 12.32% | 44,923 |
| Jan 12, 2026 | 29.13 | 30.48 | 28.13 | 28.97 | 28.97 | -3.56% | 29,325 |
| Jan 9, 2026 | 29.25 | 30.04 | 29.07 | 30.04 | 30.04 | -0.89% | 9,864 |
| Jan 8, 2026 | 30.49 | 30.60 | 29.90 | 30.31 | 30.31 | -1.14% | 9,482 |
| Jan 7, 2026 | 30.31 | 31.00 | 29.53 | 30.66 | 30.66 | 0.97% | 28,888 |
| Jan 6, 2026 | 27.33 | 30.90 | 27.17 | 30.37 | 30.37 | 12.84% | 30,562 |
| Jan 5, 2026 | 26.35 | 27.80 | 26.35 | 26.91 | 26.91 | 1.85% | 10,180 |
| Jan 2, 2026 | 25.25 | 26.60 | 24.90 | 26.42 | 26.42 | 0.69% | 25,377 |
| Dec 30, 2025 | 26.55 | 26.63 | 26.15 | 26.24 | 26.24 | -0.34% | 8,424 |
| Dec 29, 2025 | 26.26 | 26.54 | 26.06 | 26.33 | 26.33 | -5.85% | 18,539 |
| Dec 23, 2025 | 29.84 | 29.84 | 27.85 | 27.97 | 27.97 | -6.66% | 21,027 |
| Dec 22, 2025 | 28.70 | 29.96 | 28.38 | 29.96 | 29.96 | 4.46% | 29,450 |
| Dec 19, 2025 | 26.66 | 28.68 | 26.36 | 28.68 | 28.68 | 5.79% | 25,359 |
| Dec 18, 2025 | 26.01 | 27.11 | 25.51 | 27.11 | 27.11 | 1.25% | 16,776 |
| Dec 17, 2025 | 25.32 | 26.90 | 25.19 | 26.78 | 26.78 | 7.83% | 33,264 |
| Dec 16, 2025 | 25.19 | 25.45 | 24.77 | 24.83 | 24.83 | -0.42% | 7,244 |
| Dec 15, 2025 | 25.00 | 25.05 | 24.59 | 24.94 | 24.94 | -2.35% | 7,061 |
| Dec 12, 2025 | 25.22 | 25.90 | 25.01 | 25.54 | 25.54 | 2.18% | 33,667 |
| Dec 11, 2025 | 24.42 | 25.18 | 24.41 | 24.99 | 24.99 | 1.85% | 12,404 |
| Dec 10, 2025 | 24.25 | 24.62 | 24.04 | 24.54 | 24.54 | 2.06% | 8,511 |
| Dec 9, 2025 | 23.90 | 24.33 | 23.72 | 24.04 | 24.04 | 1.18% | 10,228 |
| Dec 8, 2025 | 23.64 | 23.82 | 23.33 | 23.76 | 23.76 | 2.61% | 15,461 |
| Dec 5, 2025 | 21.90 | 23.26 | 21.82 | 23.16 | 23.16 | 5.23% | 51,386 |
| Dec 4, 2025 | 21.57 | 22.01 | 21.20 | 22.01 | 22.01 | 4.09% | 20,077 |
| Dec 3, 2025 | 20.84 | 21.37 | 20.57 | 21.14 | 21.14 | 1.46% | 8,922 |
| Dec 2, 2025 | 20.95 | 21.20 | 20.62 | 20.84 | 20.84 | -0.60% | 23,923 |
| Dec 1, 2025 | 21.77 | 21.93 | 20.90 | 20.96 | 20.96 | -4.53% | 16,913 |
| Nov 28, 2025 | 21.52 | 21.96 | 21.52 | 21.96 | 21.96 | 2.28% | 6,787 |
| Nov 27, 2025 | 21.70 | 21.70 | 21.46 | 21.47 | 21.47 | -0.16% | 2,255 |
| Nov 26, 2025 | 21.44 | 21.50 | 21.10 | 21.50 | 21.50 | 1.58% | 8,157 |
| Nov 25, 2025 | 21.20 | 21.21 | 20.80 | 21.17 | 21.17 | 2.37% | 8,536 |
| Nov 24, 2025 | 20.43 | 20.77 | 20.43 | 20.68 | 20.68 | 2.89% | 9,259 |
| Nov 21, 2025 | 19.85 | 20.11 | 19.38 | 20.10 | 20.10 | -3.60% | 53,305 |
| Nov 20, 2025 | 21.14 | 21.56 | 20.73 | 20.85 | 20.85 | -0.74% | 7,107 |
| Nov 19, 2025 | 21.46 | 21.71 | 21.00 | 21.00 | 21.00 | -0.28% | 10,926 |
| Nov 18, 2025 | 20.95 | 21.20 | 20.58 | 21.06 | 21.06 | -1.54% | 9,795 |
| Nov 17, 2025 | 21.50 | 21.59 | 20.98 | 21.39 | 21.39 | 0.66% | 17,467 |
| Nov 14, 2025 | 21.42 | 21.47 | 20.86 | 21.25 | 21.25 | -3.41% | 15,597 |
| Nov 13, 2025 | 22.95 | 22.95 | 21.90 | 22.00 | 22.00 | -3.11% | 8,100 |
| Nov 12, 2025 | 22.69 | 23.19 | 22.29 | 22.71 | 22.71 | 3.60% | 32,094 |
| Nov 11, 2025 | 21.35 | 21.88 | 21.12 | 21.92 | 21.92 | 5.87% | 10,655 |
| Nov 10, 2025 | 21.20 | 21.63 | 20.63 | 20.70 | 20.70 | 1.69% | 18,704 |
| Nov 7, 2025 | 21.13 | 21.13 | 20.21 | 20.36 | 20.36 | -1.40% | 29,206 |
| Nov 6, 2025 | 20.88 | 22.65 | 20.58 | 20.65 | 20.65 | 0.46% | 28,514 |
| Nov 5, 2025 | 20.84 | 21.11 | 20.48 | 20.55 | 20.55 | -3.66% | 34,471 |
| Nov 4, 2025 | 21.81 | 21.87 | 21.31 | 21.33 | 21.33 | -2.47% | 23,488 |
| Nov 3, 2025 | 23.60 | 23.85 | 21.86 | 21.87 | 21.87 | -7.04% | 39,585 |
| Oct 31, 2025 | 24.48 | 24.50 | 23.36 | 23.53 | 23.53 | -0.99% | 30,180 |
| Oct 30, 2025 | 21.46 | 23.95 | 21.00 | 23.76 | 23.76 | 10.72% | 56,701 |
| Oct 29, 2025 | 22.00 | 22.02 | 21.39 | 21.46 | 21.46 | -4.77% | 22,723 |
| Oct 28, 2025 | 23.00 | 23.14 | 22.46 | 22.54 | 22.54 | -2.11% | 4,357 |
| Oct 27, 2025 | 23.34 | 23.46 | 22.95 | 23.02 | 23.02 | -0.15% | 3,593 |
| Oct 24, 2025 | 22.66 | 23.08 | 22.50 | 23.06 | 23.06 | 1.72% | 2,303 |
| Oct 23, 2025 | 22.21 | 22.98 | 22.07 | 22.67 | 22.67 | -2.05% | 20,097 |
| Oct 22, 2025 | 23.80 | 23.84 | 23.01 | 23.14 | 23.14 | -1.91% | 7,603 |
| Oct 21, 2025 | 23.71 | 23.76 | 23.00 | 23.59 | 23.59 | -1.44% | 11,043 |
| Oct 20, 2025 | 22.69 | 24.13 | 22.58 | 23.94 | 23.94 | 5.09% | 16,525 |
| Oct 17, 2025 | 22.91 | 23.16 | 22.30 | 22.78 | 22.78 | -4.89% | 15,886 |
| Oct 16, 2025 | 23.81 | 24.39 | 23.76 | 23.95 | 23.95 | 2.35% | 9,986 |
| Oct 15, 2025 | 22.90 | 23.82 | 22.71 | 23.40 | 23.40 | 2.95% | 6,607 |
| Oct 14, 2025 | 22.96 | 23.02 | 22.50 | 22.73 | 22.73 | -4.46% | 14,926 |
| Oct 13, 2025 | 23.24 | 24.17 | 23.24 | 23.79 | 23.79 | 3.68% | 11,720 |