Moderna Inc. (MRNA) Historical Stock Price Data | Complete Trading History - Stocknear

Moderna Inc.

NASDAQ: MRNA · Real-Time Price · USD
24.49
-0.12 (-0.49%)
At close: Sep 26, 2025, 3:59 PM
24.49
0.00%
After-hours: Sep 26, 2025, 07:53 PM EDT

MRNA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 24.51 24.78 23.91 24.49 24.49 -0.49% 10,210,311
Sep 25, 2025 25.68 25.68 24.44 24.61 24.61 -4.91% 10,626,900
Sep 24, 2025 25.82 26.23 25.52 25.88 25.88 0.35% 7,526,438
Sep 23, 2025 26.72 26.97 25.66 25.79 25.79 -2.90% 8,937,300
Sep 22, 2025 25.11 27.10 24.88 26.56 26.56 5.23% 16,032,612
Sep 19, 2025 25.45 25.49 24.60 25.24 25.24 -0.83% 18,334,000
Sep 18, 2025 25.57 26.01 25.20 25.45 25.45 1.80% 10,341,343
Sep 17, 2025 24.85 25.78 23.91 25.00 25.00 0.64% 13,337,100
Sep 16, 2025 23.94 25.63 23.91 24.84 24.84 4.02% 15,654,300
Sep 15, 2025 23.71 23.95 23.35 23.88 23.88 1.57% 11,984,733
Sep 12, 2025 25.23 25.42 23.18 23.51 23.51 -7.40% 31,285,700
Sep 11, 2025 24.58 25.90 24.50 25.39 25.39 4.44% 11,765,100
Sep 10, 2025 24.58 25.35 24.21 24.31 24.31 -0.65% 8,232,800
Sep 9, 2025 24.91 25.47 24.32 24.47 24.47 -1.45% 9,779,916
Sep 8, 2025 24.93 24.93 23.78 24.83 24.83 -1.23% 13,100,500
Sep 5, 2025 24.66 25.48 24.61 25.14 25.14 3.54% 13,040,610
Sep 4, 2025 23.81 24.34 23.33 24.28 24.28 0.96% 9,158,300
Sep 3, 2025 24.16 24.66 23.79 24.05 24.05 -0.58% 9,306,500
Sep 2, 2025 23.93 24.25 23.40 24.19 24.19 0.42% 14,228,511
Aug 29, 2025 24.25 24.38 23.84 24.09 24.09 -1.55% 8,288,636