Moderna Inc. (MRNA)
25.52
0.41 (1.63%)
At close: Apr 07, 2025, 1:34 PM
Moderna Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.20 | 25.77 | 23.76 | 25.11 | -0.62 | -2.41% | 16,031,419 |
| Apr 3, 2025 | 26.66 | 27.20 | 25.70 | 25.73 | -1.99 | -7.18% | 12,768,822 |
| Apr 2, 2025 | 26.79 | 28.78 | 26.26 | 27.72 | 0.56 | 2.06% | 11,865,200 |
| Apr 1, 2025 | 28.70 | 28.85 | 27.07 | 27.16 | -1.19 | -4.20% | 11,640,100 |
| Mar 31, 2025 | 28.89 | 28.95 | 26.80 | 28.35 | -2.77 | -8.90% | 20,455,827 |
| Mar 28, 2025 | 32.04 | 32.50 | 31.02 | 31.12 | -1.00 | -3.11% | 5,696,237 |
| Mar 27, 2025 | 31.54 | 32.57 | 31.25 | 32.12 | 0.64 | 2.03% | 6,198,400 |
| Mar 26, 2025 | 33.85 | 34.08 | 31.29 | 31.48 | -2.37 | -7.00% | 7,965,031 |
| Mar 25, 2025 | 34.31 | 34.86 | 33.51 | 33.85 | -0.32 | -0.94% | 6,940,500 |
| Mar 24, 2025 | 32.80 | 34.87 | 32.80 | 34.17 | 1.51 | 4.62% | 10,502,515 |
| Mar 21, 2025 | 32.05 | 32.80 | 31.52 | 32.66 | 0.21 | 0.65% | 9,325,728 |
| Mar 20, 2025 | 33.12 | 33.82 | 32.44 | 32.45 | -0.87 | -2.61% | 5,628,335 |
| Mar 19, 2025 | 33.78 | 33.85 | 33.12 | 33.32 | -0.49 | -1.45% | 6,328,100 |
| Mar 18, 2025 | 34.55 | 35.00 | 33.54 | 33.81 | -0.90 | -2.59% | 7,070,340 |
| Mar 17, 2025 | 34.79 | 35.20 | 33.90 | 34.71 | 0.09 | 0.26% | 5,630,821 |
| Mar 14, 2025 | 34.84 | 35.84 | 34.20 | 34.62 | 0.32 | 0.93% | 7,703,000 |
| Mar 13, 2025 | 35.15 | 38.12 | 34.20 | 34.30 | -0.71 | -2.03% | 9,430,600 |
| Mar 12, 2025 | 34.42 | 35.29 | 33.79 | 35.01 | 1.25 | 3.70% | 6,609,800 |
| Mar 11, 2025 | 36.00 | 36.02 | 32.62 | 33.76 | -2.20 | -6.12% | 12,411,410 |
| Mar 10, 2025 | 35.20 | 37.55 | 35.15 | 35.96 | 0.35 | 0.98% | 12,537,700 |
| Mar 7, 2025 | 34.47 | 37.91 | 33.93 | 35.61 | 1.31 | 3.82% | 17,337,700 |
| Mar 6, 2025 | 34.09 | 35.25 | 33.21 | 34.30 | -0.91 | -2.58% | 11,327,018 |
| Mar 5, 2025 | 32.50 | 35.39 | 30.91 | 35.21 | 4.84 | 15.94% | 21,835,333 |
| Mar 4, 2025 | 29.77 | 31.14 | 29.35 | 30.37 | 0.10 | 0.33% | 8,064,724 |
| Mar 3, 2025 | 31.18 | 32.00 | 30.16 | 30.27 | -0.69 | -2.23% | 6,736,600 |
| Feb 28, 2025 | 30.78 | 31.31 | 30.20 | 30.96 | -0.13 | -0.42% | 8,748,005 |
| Feb 27, 2025 | 32.57 | 33.00 | 31.00 | 31.09 | -2.49 | -7.42% | 9,865,300 |
| Feb 26, 2025 | 33.26 | 34.17 | 32.71 | 33.58 | 0.30 | 0.90% | 6,699,600 |
| Feb 25, 2025 | 33.98 | 35.48 | 32.93 | 33.28 | -0.62 | -1.83% | 11,400,200 |
| Feb 24, 2025 | 33.88 | 34.56 | 33.28 | 33.90 | -1.63 | -4.59% | 8,887,500 |
| Feb 21, 2025 | 33.89 | 35.97 | 33.18 | 35.53 | 1.80 | 5.34% | 21,449,000 |
| Feb 20, 2025 | 36.23 | 36.30 | 32.78 | 33.73 | -2.17 | -6.04% | 11,421,600 |
| Feb 19, 2025 | 35.11 | 36.75 | 35.05 | 35.90 | 0.15 | 0.42% | 10,040,833 |
| Feb 18, 2025 | 33.05 | 36.98 | 32.04 | 35.75 | 2.76 | 8.37% | 18,965,147 |
| Feb 14, 2025 | 30.53 | 33.91 | 29.25 | 32.99 | 1.07 | 3.35% | 25,327,300 |
| Feb 13, 2025 | 31.00 | 31.96 | 30.27 | 31.92 | 1.38 | 4.52% | 14,719,624 |
| Feb 12, 2025 | 30.97 | 31.08 | 30.24 | 30.54 | -0.39 | -1.26% | 8,356,600 |
| Feb 11, 2025 | 31.52 | 32.42 | 30.70 | 30.93 | -0.94 | -2.95% | 10,088,645 |
| Feb 10, 2025 | 33.00 | 33.39 | 31.66 | 31.87 | -0.73 | -2.24% | 10,918,300 |
| Feb 7, 2025 | 33.51 | 33.77 | 32.46 | 32.60 | -1.01 | -3.01% | 9,646,800 |
| Feb 6, 2025 | 35.20 | 35.24 | 33.61 | 33.61 | -1.37 | -3.92% | 8,978,842 |
| Feb 5, 2025 | 34.32 | 35.57 | 33.90 | 34.98 | 0.81 | 2.37% | 9,386,550 |
| Feb 4, 2025 | 36.65 | 37.92 | 33.84 | 34.17 | -2.38 | -6.51% | 22,904,917 |
| Feb 3, 2025 | 38.21 | 38.65 | 35.93 | 36.55 | -2.87 | -7.28% | 13,511,800 |
| Jan 31, 2025 | 41.19 | 41.46 | 39.31 | 39.42 | -1.62 | -3.95% | 6,538,800 |
| Jan 30, 2025 | 41.40 | 42.54 | 39.88 | 41.04 | 0.32 | 0.79% | 12,259,600 |
| Jan 29, 2025 | 43.28 | 44.74 | 40.67 | 40.72 | -4.22 | -9.39% | 14,598,100 |
| Jan 28, 2025 | 41.99 | 45.15 | 40.75 | 44.94 | 3.29 | 7.90% | 13,285,800 |
| Jan 27, 2025 | 40.87 | 44.08 | 40.71 | 41.65 | 0.24 | 0.58% | 12,162,900 |
| Jan 24, 2025 | 43.18 | 45.40 | 40.78 | 41.41 | -0.98 | -2.31% | 17,245,601 |