Moderna, Inc.
MRNA · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | $186.61 | $201.00 | $186.01 | $188.94 | -1.89% | 15.44M |
| Sep 30, 2026 | $186.55 | $196.83 | $184.58 | $192.57 | -5.35% | 20.65M |
| Sep 29, 2026 | $197.78 | $208.90 | $190.00 | $203.46 | +3.13% | 13.28M |
| Sep 28, 2026 | $195.16 | $199.83 | $189.10 | $197.28 | -0.80% | 13.36M |
| Sep 25, 2026 | $195.35 | $202.67 | $192.51 | $198.88 | +2.08% | 13.94M |
| Sep 24, 2026 | $180.60 | $195.71 | $180.39 | $194.82 | +6.98% | 16.61M |
| Sep 23, 2026 | $183.41 | $192.31 | $181.30 | $182.11 | -0.25% | 17.73M |
| Sep 22, 2026 | $168.50 | $187.20 | $168.30 | $182.56 | +5.56% | 24.03M |
| Sep 21, 2026 | $161.05 | $176.86 | $159.06 | $172.94 | +12.27% | 21.02M |
| Sep 18, 2026 | $158.36 | $159.79 | $150.26 | $154.04 | -2.55% | 20.24M |
| Sep 17, 2026 | $152.50 | $161.96 | $149.50 | $158.07 | +8.55% | 19.18M |
| Sep 16, 2026 | $145.26 | $148.93 | $142.30 | $145.62 | +1.29% | 8.83M |
| Sep 15, 2026 | $146.00 | $148.70 | $141.16 | $143.77 | -1.99% | 8.41M |
| Sep 14, 2026 | $144.93 | $147.34 | $139.02 | $146.69 | +1.89% | 10.96M |
| Sep 11, 2026 | $137.91 | $149.73 | $135.01 | $143.97 | +5.38% | 15.41M |
| Sep 10, 2026 | $134.86 | $137.13 | $130.38 | $136.62 | +0.74% | 7.87M |
| Sep 9, 2026 | $140.30 | $143.94 | $135.52 | $135.61 | -3.36% | 8.65M |
| Sep 8, 2026 | $145.98 | $147.50 | $139.70 | $140.33 | -3.59% | 10.31M |
| Sep 4, 2026 | $153.62 | $154.69 | $141.52 | $145.55 | -2.23% | 14.97M |
| Sep 3, 2026 | $145.95 | $150.20 | $142.78 | $148.87 | -1.29% | 13.29M |
| Sep 2, 2026 | $151.40 | $156.42 | $146.54 | $150.81 | -2.24% | 16.56M |
| Sep 1, 2026 | $140.25 | $154.70 | $138.09 | $154.27 | +9.93% | 25.83M |
| Aug 31, 2026 | $134.10 | $144.20 | $133.86 | $140.34 | +1.70% | 18.57M |
| Aug 28, 2026 | $137.19 | $138.80 | $133.33 | $137.99 | -3.35% | 25.82M |
| Aug 27, 2026 | $144.18 | $148.59 | $138.54 | $142.77 | -4.60% | 24.99M |
| Aug 26, 2026 | $154.20 | $156.13 | $145.10 | $149.66 | -5.77% | 22.01M |
| Aug 25, 2026 | $143.50 | $161.37 | $141.21 | $158.83 | +14.36% | 49.23M |
| Aug 24, 2026 | $142.70 | $145.50 | $130.00 | $138.89 | -4.30% | 31.59M |
| Aug 21, 2026 | $133.11 | $159.47 | $132.42 | $145.13 | +8.86% | 87.32M |
| 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 | — | 4.42M |
