Skip to main content
Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
27.70
+2.21 (8.67%)
At close: Dec 5, 2025, 4:00 PM EST
27.60
-0.10 (-0.36%)
After-hours: Dec 5, 2025, 7:59 PM EST

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5827.7525.3827.7027.708.67%16,460,695
Dec 4, 202525.2025.9024.7025.4925.491.23%8,520,947
Dec 3, 202524.0425.2023.9325.1825.184.66%7,760,268
Dec 2, 202524.2224.6323.9224.0624.06-0.41%10,350,462
Dec 1, 202525.0525.2524.1324.1624.16-7.01%9,608,952
Nov 28, 202525.0126.0524.8725.9825.983.88%4,286,457
Nov 26, 202524.7825.3224.3825.0125.011.05%6,495,360
Nov 25, 202524.2124.8023.9924.7524.752.48%6,726,582
Nov 24, 202523.7624.3423.5524.1524.151.81%9,557,167
Nov 21, 202522.3923.9422.2823.7223.726.08%13,904,547
Nov 20, 202524.4524.9122.3222.3622.36-7.53%18,620,819
Nov 19, 202524.9525.0623.7724.1824.18-2.97%9,400,507
Nov 18, 202524.4924.9923.8024.9224.920.65%8,360,547
Nov 17, 202524.5025.3324.2724.7624.76-0.04%8,249,561
Nov 14, 202524.4424.8824.1824.7724.77-0.76%8,952,448
Nov 13, 202526.1126.2024.8024.9624.96-6.55%10,689,759
Nov 12, 202526.0727.1025.9726.7126.711.14%9,582,269
Nov 11, 202524.9526.6224.7126.4126.416.66%11,705,822
Nov 10, 202524.7525.1323.7424.7624.760.90%8,257,887
Nov 7, 202523.8724.5723.0424.5424.540.86%10,383,694
Nov 6, 202525.2425.5623.6624.3324.333.27%17,644,577
Nov 5, 202523.9224.0423.4823.5623.56-0.80%11,158,467
Nov 4, 202524.7325.1523.7123.7523.75-4.66%12,491,391
Nov 3, 202526.6126.6124.7324.9124.91-8.28%14,704,032
Oct 31, 202527.8327.8726.8727.1627.16-3.48%15,696,522
Oct 30, 202524.4329.2024.2528.1428.1413.93%48,698,737
Oct 29, 202525.4425.5524.4124.7024.70-2.56%8,752,831
Oct 28, 202526.6726.9025.2025.3525.35-4.91%8,832,439
Oct 27, 202527.0127.3726.5526.6626.66-0.30%6,710,142
Oct 24, 202526.5226.9126.1126.7426.741.87%6,494,118
Oct 23, 202525.8226.6725.5726.2526.25-2.23%8,723,193
Oct 22, 202527.2127.3526.2726.8526.85-2.33%7,871,696
Oct 21, 202527.2527.5926.6527.4927.490.92%6,155,087
Oct 20, 202526.4128.1226.3927.2427.244.73%11,497,839
Oct 17, 202526.4226.9425.6926.0126.01-4.16%10,115,868
Oct 16, 202527.8528.4827.1127.1427.14-2.09%7,884,666
Oct 15, 202526.5927.9626.3827.7227.725.60%8,529,278
Oct 14, 202526.3226.6926.0126.2526.25-1.83%7,042,043
Oct 13, 202527.2428.0626.6026.7426.74-0.34%9,187,262
Oct 10, 202527.7827.9826.2426.8326.83-2.54%10,103,384
Oct 9, 202528.1028.3027.4027.5327.53-1.40%6,859,066
Oct 8, 202527.3729.4527.3127.9227.922.12%12,323,554
Oct 7, 202527.6227.7626.9127.3427.34-0.73%6,075,718
Oct 6, 202528.4928.6727.4827.5427.54-3.33%8,359,911
Oct 3, 202528.6628.9927.9228.4928.490.42%8,152,894
Oct 2, 202528.0228.4126.9928.3728.372.79%10,075,911
Oct 1, 202526.1228.3526.1227.6027.606.85%17,591,383
Sep 30, 202525.1026.0124.5625.8325.831.97%9,622,593
Sep 29, 202524.8225.5024.4425.3325.333.43%8,011,045
Sep 26, 202524.5124.7823.9124.4924.49-0.49%10,240,248
Sep 25, 202525.6825.6824.4424.6124.61-4.91%10,626,890
Sep 24, 202525.8226.2325.5225.8825.880.35%7,526,438
Sep 23, 202526.7226.9725.6625.7925.79-2.90%8,937,292
Sep 22, 202525.1127.1024.8826.5626.565.23%16,032,612
Sep 19, 202525.4525.4924.6025.2425.24-0.83%18,333,959
Sep 18, 202525.5726.0125.2025.4525.451.80%10,341,343
Sep 17, 202524.8525.7823.9125.0025.000.64%13,337,097
Sep 16, 202523.9425.6323.9124.8424.844.02%15,654,298
Sep 15, 202523.7123.9523.3523.8823.881.57%11,984,733
Sep 12, 202525.2325.4223.1823.5123.51-7.40%31,285,650
Sep 11, 202524.5825.9024.5025.3925.394.44%11,765,055
Sep 10, 202524.5825.3524.2124.3124.31-0.65%8,232,789
Sep 9, 202524.9125.4724.3224.4724.47-1.45%9,779,916
Sep 8, 202524.9324.9323.7824.8324.83-1.23%13,100,465
Sep 5, 202524.6625.4824.6125.1425.143.54%13,040,610
Sep 4, 202523.8124.3423.3324.2824.280.96%9,158,277
Sep 3, 202524.1624.6623.7924.0524.05-0.58%9,306,486
Sep 2, 202523.9324.2523.4024.1924.190.42%14,228,511
Aug 29, 202524.2524.3823.8424.0924.09-1.55%8,288,636
Aug 28, 202525.0425.1824.1324.4724.47-2.51%10,608,810
Aug 27, 202524.7525.6424.2825.1025.101.50%18,672,511
Aug 26, 202525.3525.5124.2924.7324.73-2.45%13,014,853
Aug 25, 202527.1227.2225.3525.3525.35-6.53%13,157,807
Aug 22, 202526.3827.8026.3827.1227.123.43%9,165,543
Aug 21, 202526.5526.6026.0126.2226.22-2.49%5,643,695
Aug 20, 202527.7227.8926.5626.8926.89-3.65%6,918,893
Aug 19, 202528.1528.3027.6227.9127.91-0.64%5,415,308
Aug 18, 202528.2028.5127.9728.0928.090.25%6,149,349
Aug 15, 202526.9728.5926.8028.0228.024.98%9,386,067
Aug 14, 202526.4026.8925.8126.6926.69-0.74%5,798,980
Aug 13, 202525.8927.0825.7926.8926.894.79%8,658,143
Aug 12, 202525.5426.2625.3225.6625.660.75%12,252,374
Aug 11, 202526.1526.7225.3025.4725.47-2.49%8,757,914
Aug 8, 202526.5526.8825.8926.1226.12-1.84%6,607,279
Aug 7, 202526.8927.0426.2626.6126.61-0.37%7,832,254
Aug 6, 202527.2027.4926.3226.7126.71-2.77%10,166,646
Aug 5, 202527.6427.9727.3127.4727.47-0.62%6,162,982
Aug 4, 202528.0228.6027.1827.6427.640.13%8,091,083
Aug 1, 202527.5727.8826.5727.6127.61-6.61%16,282,200
Jul 31, 202531.2131.8529.3129.5629.56-8.06%14,481,865
Jul 30, 202533.0933.4031.8932.1532.15-1.56%6,087,512
Jul 29, 202533.7033.7031.9432.6632.66-3.69%8,295,482
Jul 28, 202534.3434.7033.7033.9133.91-0.70%5,589,523
Jul 25, 202533.9734.4433.3534.1534.150.41%5,371,779
Jul 24, 202534.9535.0933.8034.0134.01-1.90%6,613,783
Jul 23, 202533.8935.5933.5434.6734.675.93%12,501,165
Jul 22, 202530.9832.8430.9832.7332.735.68%8,246,651
Jul 21, 202531.5332.0730.8830.9730.97-0.93%5,767,735
Jul 18, 202532.4532.5830.9731.2631.26-2.92%7,823,637
Jul 17, 202532.1932.7231.9732.2032.200.44%6,023,672