Moderna Inc. (MRNA)
NASDAQ: MRNA
· Real-Time Price · USD
25.14
0.86 (3.54%)
At close: Sep 05, 2025, 3:59 PM
25.07
-0.30%
After-hours: Sep 05, 2025, 07:57 PM EDT
MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.66 | 25.48 | 24.61 | 25.14 | 25.14 | 3.54% | 12,993,780 |
| 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 |
| Aug 28, 2025 | 25.04 | 25.18 | 24.13 | 24.47 | 24.47 | -2.51% | 10,608,810 |
| Aug 27, 2025 | 24.75 | 25.64 | 24.28 | 25.10 | 25.10 | 1.50% | 18,672,511 |
| Aug 26, 2025 | 25.35 | 25.51 | 24.29 | 24.73 | 24.73 | -2.45% | 13,014,900 |
| Aug 25, 2025 | 27.12 | 27.22 | 25.35 | 25.35 | 25.35 | -6.53% | 13,157,807 |
| Aug 22, 2025 | 26.38 | 27.80 | 26.38 | 27.12 | 27.12 | 3.43% | 9,165,543 |
| Aug 21, 2025 | 26.55 | 26.60 | 26.01 | 26.22 | 26.22 | -2.49% | 5,643,700 |
| Aug 20, 2025 | 27.72 | 27.89 | 26.56 | 26.89 | 26.89 | -3.65% | 6,918,900 |
| Aug 19, 2025 | 28.15 | 28.30 | 27.62 | 27.91 | 27.91 | -0.64% | 5,415,308 |
| Aug 18, 2025 | 28.20 | 28.51 | 27.97 | 28.09 | 28.09 | 0.25% | 6,149,349 |
| Aug 15, 2025 | 26.97 | 28.59 | 26.80 | 28.02 | 28.02 | 4.98% | 9,386,100 |
| Aug 14, 2025 | 26.40 | 26.89 | 25.81 | 26.69 | 26.69 | -0.74% | 5,799,000 |
| Aug 13, 2025 | 25.89 | 27.08 | 25.79 | 26.89 | 26.89 | 4.79% | 8,658,143 |
| Aug 12, 2025 | 25.54 | 26.26 | 25.32 | 25.66 | 25.66 | 0.75% | 12,252,374 |
| Aug 11, 2025 | 26.15 | 26.72 | 25.30 | 25.47 | 25.47 | -2.49% | 8,757,914 |
| Aug 8, 2025 | 26.55 | 26.88 | 25.89 | 26.12 | 26.12 | -1.84% | 6,607,300 |