Skip to main content
Moderna, Inc. (BIT:1MRNA)
Italy flag Italy · Delayed Price · Currency is EUR
23.16
+1.15 (5.23%)
At close: Dec 5, 2025

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9023.2621.8223.1623.165.23%51,386
Dec 4, 202521.5722.0121.2022.0122.014.09%20,077
Dec 3, 202520.8421.3720.5721.1421.141.46%8,922
Dec 2, 202520.9521.2020.6220.8420.84-0.60%23,923
Dec 1, 202521.7721.9320.9020.9620.96-4.53%16,913
Nov 28, 202521.5221.9621.5221.9621.962.28%6,787
Nov 27, 202521.7021.7021.4621.4721.47-0.16%2,255
Nov 26, 202521.4421.5021.1021.5021.501.58%8,157
Nov 25, 202521.2021.2120.8021.1721.172.37%8,536
Nov 24, 202520.4320.7720.4320.6820.682.89%9,259
Nov 21, 202519.8520.1119.3820.1020.10-3.60%53,305
Nov 20, 202521.1421.5620.7320.8520.85-0.74%7,107
Nov 19, 202521.4621.7121.0021.0021.00-0.28%10,926
Nov 18, 202520.9521.2020.5821.0621.06-1.54%9,795
Nov 17, 202521.5021.5920.9821.3921.390.66%17,467
Nov 14, 202521.4221.4720.8621.2521.25-3.41%15,597
Nov 13, 202522.9522.9521.9022.0022.00-3.11%8,100
Nov 12, 202522.6923.1922.2922.7122.713.60%32,094
Nov 11, 202521.3521.8821.1221.9221.925.87%10,655
Nov 10, 202521.2021.6320.6320.7020.701.69%18,704
Nov 7, 202521.1321.1320.2120.3620.36-1.40%29,206
Nov 6, 202520.8822.6520.5820.6520.650.46%28,514
Nov 5, 202520.8421.1120.4820.5520.55-3.66%34,471
Nov 4, 202521.8121.8721.3121.3321.33-2.47%23,488
Nov 3, 202523.6023.8521.8621.8721.87-7.04%39,585
Oct 31, 202524.4824.5023.3623.5323.53-0.99%30,180
Oct 30, 202521.4623.9521.0023.7623.7610.72%56,701
Oct 29, 202522.0022.0221.3921.4621.46-4.77%22,723
Oct 28, 202523.0023.1422.4622.5422.54-2.11%4,357
Oct 27, 202523.3423.4622.9523.0223.02-0.15%3,593
Oct 24, 202522.6623.0822.5023.0623.061.72%2,303
Oct 23, 202522.2122.9822.0722.6722.67-2.05%20,097
Oct 22, 202523.8023.8423.0123.1423.14-1.91%7,603
Oct 21, 202523.7123.7623.0023.5923.59-1.44%11,043
Oct 20, 202522.6924.1322.5823.9423.945.09%16,525
Oct 17, 202522.9123.1622.3022.7822.78-4.89%15,886
Oct 16, 202523.8124.3923.7623.9523.952.35%9,986
Oct 15, 202522.9023.8222.7123.4023.402.95%6,607
Oct 14, 202522.9623.0222.5022.7322.73-4.46%14,926
Oct 13, 202523.2424.1723.2423.7923.793.68%11,720
Oct 10, 202523.8724.1522.9422.9422.94-3.37%8,305
Oct 9, 202524.2124.4623.7423.7423.74-5.25%24,121
Oct 8, 202523.5925.1723.4725.0625.067.67%21,180
Oct 7, 202523.8323.8323.2023.2723.27-2.64%13,310
Oct 6, 202524.2924.5723.6523.9023.900.29%19,054
Oct 3, 202524.0724.6023.8523.8323.832.08%19,997
Oct 2, 202523.6323.9123.2523.3523.35-3.01%12,650
Oct 1, 202521.7524.0721.5824.0724.0714.70%37,418
Sep 30, 202521.7221.7320.9820.9920.99-1.11%7,103
Sep 29, 202520.9821.2420.9021.2221.222.76%4,837
Sep 26, 202521.3421.3420.5720.6520.65-3.57%6,105
Sep 25, 202522.1222.1721.4221.4221.42-3.23%5,306
Sep 24, 202522.0922.3021.8022.1322.13-1.38%5,664
Sep 23, 202522.6122.9222.1922.4422.44-1.32%12,381
Sep 22, 202521.5122.9621.2022.7422.746.46%17,304
Sep 19, 202521.7421.8821.3921.3621.36-2.40%4,965
Sep 18, 202521.1922.0621.1921.8921.893.84%19,689
Sep 17, 202521.0121.1220.6521.0821.080.62%36,609
Sep 16, 202520.4720.9820.2020.9520.954.52%17,586
Sep 15, 202520.2020.4119.9020.0420.04-6.07%21,170
Sep 12, 202521.5021.6821.3421.3421.34-0.74%4,271
Sep 11, 202520.8821.6220.8321.5021.501.73%6,247
Sep 10, 202521.0021.5020.8621.1321.130.67%2,449
Sep 9, 202520.9721.6420.8420.9920.991.87%15,748
Sep 8, 202521.6621.6620.2920.6120.61-2.99%7,935
Sep 5, 202521.0321.4420.8321.2421.243.76%6,341
Sep 4, 202520.7220.7220.0920.4720.470.05%3,609
Sep 3, 202520.8220.9320.5020.4620.461.26%5,803
Sep 2, 202520.6820.8020.2120.2120.21-2.63%6,180
Sep 1, 202520.7020.8720.6120.7520.751.49%2,196
Aug 29, 202521.0721.0920.4120.4520.45-2.13%13,684
Aug 28, 202521.6221.8420.8920.8920.89-0.97%12,887
Aug 27, 202521.4221.6521.0721.1021.10-2.29%19,444
Aug 26, 202521.9622.0321.5921.5921.59-2.55%17,470
Aug 25, 202523.0023.3822.1522.1622.16-5.80%21,533
Aug 22, 202522.6623.7422.5623.5223.523.80%7,735
Aug 21, 202523.0423.1922.5022.6622.66-1.78%5,167
Aug 20, 202523.9423.9422.8423.0723.07-3.19%4,511
Aug 19, 202524.0024.3223.6823.8323.83-1.41%4,460
Aug 18, 202524.5324.5323.9924.1724.177.23%8,819
Aug 14, 202523.2423.2622.2922.5422.54-1.38%11,146
Aug 13, 202522.2723.0622.0222.8622.863.93%7,175
Aug 12, 202522.2222.4021.9521.9921.99-1.06%11,237
Aug 11, 202522.6222.9522.2322.2322.23-1.85%5,423
Aug 8, 202523.0423.1122.6222.6522.65-0.98%3,441
Aug 7, 202522.9223.3522.7922.8722.87-0.28%7,092
Aug 6, 202523.6123.9122.8022.9422.94-4.06%9,004
Aug 5, 202523.9924.2923.6823.9123.91-0.02%5,667
Aug 4, 202524.5024.5523.7423.9123.911.29%4,421
Aug 1, 202526.4726.4822.9623.6123.61-11.89%25,467
Jul 31, 202528.1828.3826.6926.7926.79-5.69%7,385
Jul 30, 202528.8129.1028.4228.4128.412.10%3,577
Jul 29, 202529.5029.5727.8227.8227.82-4.55%4,147
Jul 28, 202529.4329.8629.0029.1529.151.62%3,443
Jul 25, 202528.9429.3128.6128.6828.68-2.15%1,895
Jul 24, 202529.5430.1929.3129.3129.31-1.97%8,597
Jul 23, 202528.0030.2927.9729.9029.9010.58%13,945
Jul 22, 202526.6727.0626.0627.0427.040.93%5,748
Jul 21, 202527.3027.4026.8026.7926.79-1.72%1,854
Jul 18, 202527.9327.9527.1727.2627.26-2.54%1,244