Skip to main content
Moderna, Inc. (VIE:MRNA)
Austria flag Austria · Delayed Price · Currency is EUR
45.87
+2.84 (6.61%)
At close: Mar 9, 2026

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202644.0645.5944.0345.42-5.58%1,037
Mar 6, 202646.6146.6143.0143.0243.02-10.97%4,166
Mar 5, 202649.5450.0748.3248.3248.323.35%3,800
Mar 4, 202644.7747.4144.6046.7646.7610.44%6,179
Mar 3, 202644.8644.8641.7142.3442.34-6.81%4,733
Mar 2, 202644.3245.4344.0145.4345.433.96%6,186
Feb 27, 202643.7444.2943.4843.7043.70-0.55%760
Feb 26, 202643.5044.6743.1543.9443.94-0.68%3,040
Feb 25, 202642.7145.3342.5744.2444.242.21%4,560
Feb 24, 202642.7143.3142.7143.2943.29-0.94%380
Feb 23, 202641.8744.9141.7743.7043.704.80%1,746
Feb 20, 202642.2742.2741.4541.7041.705.54%1,157
Feb 19, 202639.7239.9939.2339.5139.510.48%881
Feb 18, 202637.0239.8437.0239.3239.328.80%3,133
Feb 17, 202635.3736.8135.3736.1436.141.69%870
Feb 16, 202635.9135.9135.5035.5435.54-1.76%394
Feb 13, 202633.0936.7333.0636.1736.179.77%3,883
Feb 12, 202634.1534.1532.9332.9532.952.27%325
Feb 11, 202631.3932.4131.2632.2232.22-15.10%8,105
Feb 10, 202635.4637.9535.4637.9537.958.80%-
Feb 9, 202634.5334.8834.3934.8834.881.88%2,280
Feb 6, 202634.2635.0033.4834.2434.24-5.58%3,179
Feb 5, 202636.3236.6235.6136.2636.261.06%4,325
Feb 4, 202636.1236.3635.6735.8835.88-3.42%3,570
Feb 3, 202636.3137.1836.2137.1537.150.72%3,195
Feb 2, 202635.9336.9035.7536.8936.89-1.68%1,729
Jan 30, 202638.0338.8037.4137.5237.52-3.66%3,929
Jan 29, 202638.1039.6237.9638.9438.944.65%4,180
Jan 28, 202638.1138.2636.5737.2137.21-8.89%2,051
Jan 27, 202640.7341.8540.1140.8440.841.50%4,685
Jan 26, 202640.8342.2339.2940.2440.24-2.08%5,643
Jan 23, 202643.2743.3240.6041.0941.09-12.35%9,011
Jan 22, 202644.0246.8942.9646.8846.8817.32%3,848
Jan 21, 202637.1439.9636.9139.9639.9610.57%4,389
Jan 20, 202634.9036.1433.7936.1436.142.21%2,193
Jan 19, 202635.9735.9735.2135.3635.36-1.90%1,346
Jan 16, 202634.1636.1634.0336.0536.054.97%4,843
Jan 15, 202634.9335.0333.9034.3434.34-0.39%3,423
Jan 14, 202633.3635.9333.3634.4834.486.22%16,894
Jan 13, 202629.0432.4628.9532.4632.4611.95%7,678
Jan 12, 202629.2530.4728.3128.9928.99-3.51%2,978
Jan 9, 202629.1330.0529.1330.0530.05-1.07%381
Jan 8, 202630.3530.5529.8930.3730.37-1.06%3,772
Jan 7, 202630.0930.9129.6030.7030.700.71%5,819
Jan 6, 202627.3930.4827.3030.4830.4813.27%905
Jan 5, 202626.4327.7026.4326.9126.911.74%1,438
Jan 2, 202625.5526.5925.4126.4526.45-0.40%1,890
Dec 30, 202526.4426.5626.3626.5626.560.89%-
Dec 29, 202526.3926.4926.3026.3226.32-6.17%1
Dec 23, 202529.6829.7228.0528.0528.05-6.39%968
Dec 22, 202528.8329.9728.5929.9729.974.55%6,345
Dec 19, 202526.5928.6626.4028.6628.665.76%1,817
Dec 18, 202525.7927.1025.7927.1027.101.18%6
Dec 17, 202525.3226.8125.3126.7926.797.72%4,234
Dec 16, 202525.2025.3024.8224.8724.87-0.10%498
Dec 15, 202525.0225.0224.5424.8924.89-2.53%976
Dec 12, 202525.1625.6325.1125.5425.541.98%19
Dec 11, 202524.4325.0524.2825.0425.042.04%2,390
Dec 10, 202524.1824.5424.1724.5424.542.23%57
Dec 9, 202523.8824.2323.7624.0124.010.80%2,362
Dec 8, 202523.6523.8223.3823.8223.822.87%3,306
Dec 5, 202521.9323.1521.8723.1523.155.32%2,554
Dec 4, 202521.4921.9821.4421.9821.983.73%1,424
Dec 3, 202520.7721.1920.6321.1921.191.83%518
Dec 2, 202520.9121.1120.7020.8120.81-0.88%1,893
Dec 1, 202521.9021.9020.9821.0021.00-4.33%4,374
Nov 28, 202521.6621.9521.6021.9521.953.03%546
Nov 27, 202521.5321.6921.3021.3021.30-0.81%13
Nov 26, 202521.3221.4921.2021.4821.481.58%484
Nov 25, 202520.9621.1720.8321.1421.142.13%1,563
Nov 24, 202520.5620.7320.4620.7020.702.83%484
Nov 21, 202519.5220.2319.4820.1320.13-3.45%2,729
Nov 20, 202521.1921.6020.8520.8520.85-0.83%1,155
Nov 19, 202521.5321.5821.0321.0321.03-0.33%21
Nov 18, 202521.0021.1520.9121.1021.10-1.56%1,426
Nov 17, 202521.6221.6221.1521.4321.431.08%144
Nov 14, 202521.4421.4420.9221.2021.20-3.57%18
Nov 13, 202523.0223.0221.9921.9921.99-3.49%13
Nov 12, 202522.7022.9922.4122.7822.784.09%1,901
Nov 11, 202521.1521.8921.1521.8921.895.04%1,826
Nov 10, 202521.0721.5020.7820.8420.842.53%500
Nov 7, 202521.0621.0620.3220.3220.32-1.17%957
Nov 6, 202520.7522.6620.5620.5620.56-0.10%8,368
Nov 5, 202520.8621.0720.5820.5820.58-3.54%1,069
Nov 4, 202521.7121.7321.3421.3421.34-2.49%2,460
Nov 3, 202523.5423.7921.8821.8821.88-6.99%962
Oct 31, 202524.4424.4423.3323.5323.53-1.22%2,096
Oct 30, 202521.4423.8221.0223.8223.8210.74%1,428
Oct 29, 202522.0322.0521.5121.5121.51-4.51%2,474
Oct 28, 202523.0823.0822.5222.5222.52-2.26%1,245
Oct 27, 202523.2223.3523.0423.0423.040.22%945
Oct 24, 202522.6422.9922.6422.9922.991.41%3
Oct 23, 202522.1622.8222.0922.6722.67-2.14%2,358
Oct 22, 202523.6523.6823.1623.1723.17-1.53%2,948
Oct 21, 202523.7023.7023.0723.5323.53-1.69%945
Oct 20, 202522.5323.9322.5323.9323.935.19%611
Oct 17, 202522.8322.9122.4522.7522.75-4.97%1,415
Oct 16, 202523.8623.9423.6723.9423.941.81%6
Oct 15, 202522.8923.5222.8723.5223.523.68%9
Oct 14, 202522.9722.9722.5822.6822.68-4.71%5