Moderna, Inc.MRNANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $34.30 | $35.41 | $33.94 | $34.30 | 7.55M |
| 1/8/2026 | $35.44 | $35.56 | $33.72 | $33.86 | 9.22M |
| 1/7/2026 | $34.50 | $37.10 | $34.42 | $35.89 | 13.85M |
| 1/6/2026 | $32.38 | $36.26 | $32.28 | $35.66 | 20.70M |
| 1/5/2026 | $31.33 | $32.53 | $31.27 | $32.17 | 10.03M |
| 1/2/2026 | $29.83 | $31.34 | $29.81 | $30.86 | 9.58M |
| 12/31/2025 | $30.26 | $30.39 | $29.06 | $29.49 | 8.95M |
| 12/30/2025 | $31.13 | $31.25 | $30.37 | $30.41 | 5.67M |
| 12/29/2025 | $31.00 | $31.24 | $30.65 | $31.15 | 5.92M |
| 12/26/2025 | $32.50 | $32.66 | $31.07 | $31.20 | 6.32M |
| 12/24/2025 | $32.16 | $32.79 | $32.14 | $32.75 | 2.78M |
| 12/23/2025 | $34.86 | $34.97 | $32.14 | $32.29 | 11.93M |
| 12/22/2025 | $33.59 | $35.90 | $33.32 | $34.90 | 13.19M |
| 12/19/2025 | $31.28 | $34.25 | $31.17 | $33.80 | 23.58M |
| 12/18/2025 | $30.74 | $32.21 | $30.61 | $30.95 | 13.70M |
| 12/17/2025 | $30.01 | $31.70 | $29.91 | $30.51 | 11.56M |
| 12/16/2025 | $29.91 | $30.00 | $29.04 | $29.89 | 7.37M |
| 12/15/2025 | $29.28 | $30.30 | $28.66 | $29.92 | 9.27M |
| 12/12/2025 | $29.46 | $30.44 | $29.40 | $29.46 | 12.31M |
| 12/11/2025 | $28.93 | $29.68 | $28.88 | $29.63 | 8.18M |
| 12/10/2025 | $28.22 | $29.12 | $27.98 | $29.03 | 7.69M |
| 12/9/2025 | $27.60 | $28.52 | $26.90 | $28.24 | 11.70M |
| 12/8/2025 | $27.55 | $28.00 | $27.05 | $27.97 | 10.97M |
| 12/5/2025 | $25.58 | $27.75 | $25.38 | $27.70 | 16.53M |
| 12/4/2025 | $25.20 | $25.90 | $24.70 | $25.49 | 8.53M |
| 12/3/2025 | $24.04 | $25.20 | $23.93 | $25.18 | 7.78M |
| 12/2/2025 | $24.22 | $24.63 | $23.92 | $24.06 | 10.35M |
| 12/1/2025 | $25.05 | $25.25 | $24.13 | $24.16 | 9.61M |
| 11/28/2025 | $25.01 | $26.05 | $24.87 | $25.98 | 4.29M |
| 11/26/2025 | $24.78 | $25.32 | $24.38 | $25.01 | 6.50M |
| 11/25/2025 | $24.21 | $24.80 | $23.99 | $24.75 | 6.73M |
| 11/24/2025 | $23.76 | $24.34 | $23.55 | $24.15 | 9.56M |
| 11/21/2025 | $22.39 | $23.94 | $22.28 | $23.72 | 13.90M |
| 11/20/2025 | $24.45 | $24.91 | $22.32 | $22.36 | 18.62M |
| 11/19/2025 | $24.95 | $25.06 | $23.77 | $24.18 | 9.40M |
| 11/18/2025 | $24.49 | $24.99 | $23.80 | $24.92 | 8.36M |
| 11/17/2025 | $24.50 | $25.33 | $24.27 | $24.76 | 8.25M |
| 11/14/2025 | $24.44 | $24.88 | $24.18 | $24.77 | 8.95M |
| 11/13/2025 | $26.11 | $26.20 | $24.80 | $24.96 | 10.69M |
| 11/12/2025 | $26.07 | $27.10 | $25.97 | $26.71 | 9.58M |
| 11/11/2025 | $24.95 | $26.62 | $24.71 | $26.41 | 11.71M |
| 11/10/2025 | $24.75 | $25.13 | $23.74 | $24.76 | 8.26M |
| 11/7/2025 | $23.87 | $24.57 | $23.04 | $24.54 | 10.38M |
| 11/6/2025 | $25.24 | $25.56 | $23.66 | $24.33 | 17.64M |
| 11/5/2025 | $23.92 | $24.04 | $23.48 | $23.56 | 11.16M |
| 11/4/2025 | $24.73 | $25.15 | $23.71 | $23.75 | 12.49M |
| 11/3/2025 | $26.61 | $26.61 | $24.73 | $24.91 | 14.70M |
| 10/31/2025 | $27.83 | $27.87 | $26.87 | $27.16 | 15.70M |
| 10/30/2025 | $24.43 | $29.20 | $24.25 | $28.14 | 48.70M |
| 10/29/2025 | $25.44 | $25.55 | $24.41 | $24.70 | 8.75M |
| 10/28/2025 | $26.67 | $26.90 | $25.20 | $25.35 | 8.83M |
| 10/27/2025 | $27.01 | $27.37 | $26.55 | $26.66 | 6.71M |
| 10/24/2025 | $26.52 | $26.91 | $26.11 | $26.74 | 6.49M |
| 10/23/2025 | $25.82 | $26.67 | $25.57 | $26.25 | 8.72M |
| 10/22/2025 | $27.21 | $27.35 | $26.27 | $26.85 | 7.87M |
| 10/21/2025 | $27.25 | $27.59 | $26.65 | $27.49 | 6.16M |
| 10/20/2025 | $26.41 | $28.12 | $26.39 | $27.24 | 11.50M |
| 10/17/2025 | $26.42 | $26.94 | $25.69 | $26.01 | 10.12M |
| 10/16/2025 | $27.85 | $28.48 | $27.11 | $27.14 | 7.88M |
| 10/15/2025 | $26.59 | $27.96 | $26.38 | $27.72 | 8.53M |
| 10/14/2025 | $26.32 | $26.69 | $26.01 | $26.25 | 7.04M |
| 10/13/2025 | $27.24 | $28.06 | $26.60 | $26.74 | 9.19M |