Moderna Inc. (MRNA)
NASDAQ: MRNA
· Real-Time Price · USD
28.00
1.31 (4.91%)
At close: Aug 15, 2025, 3:59 PM
28.04
0.12%
After-hours: Aug 15, 2025, 07:58 PM EDT
MRNA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 26.97 | 28.59 | 26.80 | 28.02 | 28.02 | 4.98% | 9,349,824 |
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 |
Aug 7, 2025 | 26.89 | 27.04 | 26.26 | 26.61 | 26.61 | -0.37% | 7,832,300 |
Aug 6, 2025 | 27.20 | 27.48 | 26.32 | 26.71 | 26.71 | -2.77% | 10,166,646 |
Aug 5, 2025 | 27.64 | 27.97 | 27.31 | 27.47 | 27.47 | -0.62% | 6,163,000 |
Aug 4, 2025 | 28.02 | 28.60 | 27.18 | 27.64 | 27.64 | 0.11% | 8,091,100 |
Aug 1, 2025 | 27.57 | 27.88 | 26.56 | 27.61 | 27.61 | -6.60% | 16,282,200 |
Jul 31, 2025 | 31.21 | 31.85 | 29.31 | 29.56 | 29.56 | -8.06% | 14,481,900 |
Jul 30, 2025 | 33.09 | 33.40 | 31.89 | 32.15 | 32.15 | -1.56% | 6,087,512 |
Jul 29, 2025 | 33.70 | 33.70 | 31.94 | 32.66 | 32.66 | -3.69% | 8,295,500 |
Jul 28, 2025 | 34.34 | 34.70 | 33.70 | 33.91 | 33.91 | -0.70% | 5,589,523 |
Jul 25, 2025 | 33.97 | 34.44 | 33.35 | 34.15 | 34.15 | 0.41% | 5,371,800 |
Jul 24, 2025 | 34.95 | 35.09 | 33.80 | 34.01 | 34.01 | -1.90% | 6,613,800 |
Jul 23, 2025 | 33.89 | 35.59 | 33.54 | 34.67 | 34.67 | 5.93% | 12,501,200 |
Jul 22, 2025 | 30.98 | 32.84 | 30.98 | 32.73 | 32.73 | 5.68% | 8,246,700 |
Jul 21, 2025 | 31.53 | 32.07 | 30.88 | 30.97 | 30.97 | -0.93% | 5,767,735 |