Moderna, Inc.
MRNA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 20, 2026 | $150.14 | $155.00 | $128.61 | $133.32 | -23.55% | 99.50M |
| Aug 19, 2026 | $116.02 | $176.66 | $114.46 | $174.38 | +176.97% | 199.25M |
| Aug 18, 2026 | $63.04 | $64.46 | $62.13 | $62.96 | -2.33% | 4.30M |
| Aug 17, 2026 | $64.78 | $65.53 | $62.91 | $64.46 | +1.80% | 3.98M |
| Aug 14, 2026 | $62.89 | $63.78 | $60.82 | $63.32 | -0.52% | 4.70M |
| Aug 13, 2026 | $63.80 | $65.33 | $62.33 | $63.65 | -0.03% | 8.16M |
| Aug 12, 2026 | $60.58 | $64.26 | $59.29 | $63.67 | +5.12% | 6.58M |
| Aug 11, 2026 | $60.21 | $61.40 | $58.60 | $60.57 | +1.27% | 6.56M |
| Aug 10, 2026 | $59.75 | $60.77 | $58.41 | $59.81 | +1.08% | 6.22M |
| Aug 7, 2026 | $54.79 | $59.42 | $54.62 | $59.17 | +9.86% | 6.82M |
| Aug 6, 2026 | $57.54 | $59.00 | $53.71 | $53.86 | -4.26% | 5.64M |
| Aug 5, 2026 | $58.00 | $59.45 | $55.58 | $56.26 | -1.29% | 5.16M |
| Aug 4, 2026 | $56.84 | $58.34 | $55.88 | $56.99 | +3.36% | 4.00M |
| Aug 3, 2026 | $54.93 | $58.00 | $52.66 | $55.14 | +0.58% | 5.18M |
| Jul 31, 2026 | $57.85 | $59.49 | $54.71 | $54.82 | -5.35% | 7.76M |
| Jul 30, 2026 | $55.97 | $58.08 | $54.52 | $57.92 | +6.29% | 4.46M |
| Jul 29, 2026 | $55.04 | $56.25 | $54.16 | $54.49 | -2.36% | 4.35M |
| Jul 28, 2026 | $54.83 | $55.85 | $53.35 | $55.81 | +0.31% | 5.56M |
| Jul 27, 2026 | $54.75 | $57.07 | $54.39 | $55.63 | +2.89% | 5.04M |
| Jul 24, 2026 | $57.26 | $57.46 | $53.85 | $54.07 | -5.17% | 4.43M |
| Jul 23, 2026 | $57.20 | $58.43 | $56.28 | $57.02 | -1.81% | 4.70M |
| Jul 22, 2026 | $59.52 | $59.86 | $57.74 | $58.07 | -2.67% | 3.78M |
| Jul 21, 2026 | $59.51 | $60.83 | $58.61 | $59.66 | +0.29% | 4.36M |
| Jul 20, 2026 | $61.46 | $62.43 | $59.30 | $59.49 | -3.77% | 4.97M |
| Jul 17, 2026 | $61.68 | $63.28 | $61.06 | $61.82 | -2.11% | 4.55M |
| Jul 16, 2026 | $67.07 | $67.42 | $62.80 | $63.15 | -7.51% | 5.59M |
| Jul 15, 2026 | $67.79 | $68.49 | $65.95 | $68.28 | +1.25% | 3.43M |
| Jul 14, 2026 | $66.67 | $67.89 | $65.80 | $67.44 | +0.64% | 5.81M |
| Jul 13, 2026 | $66.33 | $69.55 | $65.54 | $67.01 | -1.85% | 8.52M |
| Jul 10, 2026 | $76.72 | $76.72 | $67.31 | $68.27 | -10.83% | 9.18M |
| Jul 9, 2026 | $73.80 | $76.84 | $73.14 | $76.56 | +3.74% | 4.42M |
| Jul 8, 2026 | $77.34 | $78.30 | $73.34 | $73.80 | -7.48% | 6.58M |
| Jul 7, 2026 | $82.10 | $82.90 | $77.41 | $79.77 | -2.48% | 8.69M |
| Jul 6, 2026 | $78.55 | $85.60 | $77.50 | $81.80 | +2.56% | 17.30M |
| Jul 2, 2026 | $73.71 | $81.40 | $73.68 | $79.76 | +10.01% | 14.11M |
| Jul 1, 2026 | $70.04 | $73.91 | $68.87 | $72.50 | +3.53% | 9.28M |
| Jun 30, 2026 | $69.84 | $73.28 | $69.22 | $70.03 | +0.47% | 11.81M |
| Jun 29, 2026 | $67.95 | $69.90 | $66.30 | $69.70 | +3.61% | 8.08M |
| Jun 26, 2026 | $59.47 | $69.29 | $59.23 | $67.27 | +12.59% | 14.46M |
| Jun 25, 2026 | $60.33 | $61.86 | $57.91 | $59.75 | -1.11% | 6.80M |
| Jun 24, 2026 | $61.17 | $62.75 | $59.85 | $60.42 | -0.95% | 11.70M |
| Jun 23, 2026 | $59.05 | $63.98 | $58.34 | $61.00 | +2.79% | 6.81M |
| Jun 22, 2026 | $64.07 | $65.51 | $57.50 | $59.35 | -7.22% | 8.36M |
| Jun 18, 2026 | $63.96 | $67.74 | $60.73 | $63.96 | +3.50% | 24.08M |
| Jun 17, 2026 | $56.21 | $62.30 | $54.51 | $61.80 | +11.55% | 12.45M |
| Jun 16, 2026 | $52.24 | $57.79 | $51.66 | $55.40 | +6.27% | 13.05M |
| Jun 15, 2026 | $51.37 | $52.23 | $49.84 | $52.13 | +4.45% | 6.34M |
| Jun 12, 2026 | $49.98 | $51.75 | $49.62 | $49.91 | +0.54% | 5.08M |
| Jun 11, 2026 | $46.43 | $49.94 | $46.30 | $49.64 | +7.94% | 6.20M |
| Jun 10, 2026 | $47.22 | $48.52 | $45.67 | $45.99 | -3.65% | 4.22M |
| Jun 9, 2026 | $48.42 | $48.42 | $45.40 | $47.73 | +0.27% | 5.08M |
| Jun 8, 2026 | $48.22 | $48.99 | $46.80 | $47.60 | +0.34% | 3.99M |
| Jun 5, 2026 | $50.77 | $51.53 | $46.38 | $47.44 | -8.04% | 6.08M |
| Jun 4, 2026 | $49.40 | $51.90 | $48.94 | $51.59 | +5.16% | 6.71M |
| Jun 3, 2026 | $45.30 | $49.55 | $45.30 | $49.06 | +7.49% | 6.93M |
| Jun 2, 2026 | $45.35 | $46.17 | $43.90 | $45.64 | -0.91% | 5.69M |
| Jun 1, 2026 | $47.07 | $47.07 | $44.20 | $46.06 | -2.39% | 6.18M |
| May 29, 2026 | $47.27 | $49.26 | $46.82 | $47.19 | -0.80% | 6.32M |
| May 28, 2026 | $47.25 | $47.58 | $45.89 | $47.57 | -0.08% | 4.73M |
| May 27, 2026 | $47.02 | $49.08 | $46.87 | $47.61 | — | 3.60M |
