Moderna, Inc.MRNANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $52.42 | $54.94 | $50.45 | $52.85 | 9.38M |
| 2/27/2026 | $51.27 | $53.62 | $50.73 | $53.57 | 9.07M |
| 2/26/2026 | $51.43 | $52.81 | $50.62 | $51.71 | 5.76M |
| 2/25/2026 | $50.75 | $53.85 | $50.67 | $51.37 | 7.95M |
| 2/24/2026 | $50.18 | $51.97 | $49.53 | $50.52 | 7.01M |
| 2/23/2026 | $48.70 | $54.02 | $48.68 | $50.29 | 11.51M |
| 2/20/2026 | $49.16 | $50.48 | $48.29 | $49.87 | 9.03M |
| 2/19/2026 | $46.99 | $50.46 | $45.80 | $49.70 | 12.14M |
| 2/18/2026 | $46.69 | $47.68 | $45.66 | $46.60 | 13.10M |
| 2/17/2026 | $42.28 | $45.07 | $41.97 | $43.93 | 10.45M |
| 2/13/2026 | $41.85 | $44.80 | $41.20 | $42.23 | 16.34M |
| 2/12/2026 | $40.12 | $40.91 | $38.82 | $40.11 | 7.90M |
| 2/11/2026 | $37.60 | $40.81 | $36.66 | $40.51 | 14.88M |
| 2/10/2026 | $42.87 | $45.50 | $41.68 | $42.00 | 9.99M |
| 2/9/2026 | $41.07 | $42.00 | $40.17 | $41.95 | 7.38M |
| 2/6/2026 | $41.18 | $41.49 | $39.50 | $41.01 | 8.34M |
| 2/5/2026 | $42.03 | $43.85 | $40.08 | $40.87 | 11.68M |
| 2/4/2026 | $42.59 | $43.37 | $41.53 | $42.77 | 8.51M |
| 2/3/2026 | $42.65 | $44.17 | $41.28 | $42.20 | 9.37M |
| 2/2/2026 | $43.45 | $46.58 | $41.63 | $42.55 | 16.12M |
| 1/30/2026 | $45.98 | $46.34 | $43.43 | $44.07 | 10.96M |
| 1/29/2026 | $45.88 | $47.85 | $45.72 | $46.86 | 10.77M |
| 1/28/2026 | $45.48 | $45.97 | $43.55 | $45.30 | 10.62M |
| 1/27/2026 | $48.09 | $51.18 | $45.03 | $45.45 | 15.26M |
| 1/26/2026 | $49.48 | $49.48 | $46.59 | $47.99 | 11.29M |
| 1/23/2026 | $49.81 | $50.41 | $46.84 | $48.71 | 19.93M |
| 1/22/2026 | $50.24 | $55.20 | $50.05 | $51.87 | 34.24M |
| 1/21/2026 | $43.50 | $50.00 | $43.34 | $49.81 | 22.61M |
| 1/20/2026 | $41.13 | $43.04 | $40.70 | $43.00 | 12.60M |
| 1/16/2026 | $41.60 | $42.39 | $40.55 | $41.83 | 11.89M |
| 1/15/2026 | $40.58 | $40.99 | $39.25 | $39.36 | 10.21M |
| 1/14/2026 | $39.73 | $41.98 | $39.30 | $40.58 | 19.50M |
| 1/13/2026 | $34.38 | $39.71 | $34.05 | $39.60 | 24.71M |
| 1/12/2026 | $34.40 | $34.66 | $32.37 | $33.84 | 9.44M |
| 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 |