Moderna Inc.

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