Moderna, Inc. (MRNA) Charts

$25.40

$0.15 (-0.59%)
Last update: 04:00 PM EST
Day's range
$25.06
Day's range
$25.85

5 DAY PERFORMANCE

-4.76%

1 MONTH PERFORMANCE

-3.75%

3 MONTH PERFORMANCE

-23.77%

6 MONTH PERFORMANCE

-35.79%

YEAR-TO-DATE PERFORMANCE

-38.91%

1 YEAR PERFORMANCE

-80.94%

Moderna, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $25.46 $25.40 (-0.24%) $25.85 $25.06 7.51 M $9.80 B
06/17/2025 $25.80 $25.55 (-0.97%) $26.34 $25.44 8.33 M $9.86 B
06/16/2025 $26.62 $26.00 (-2.33%) $26.76 $25.47 10.67 M $10.04 B
06/13/2025 $26.57 $26.67 (0.38%) $27.35 $26.31 7.18 M $10.29 B
06/12/2025 $27.29 $27.35 (0.22%) $27.93 $26.81 8.33 M $10.56 B
06/11/2025 $28.00 $27.75 (-0.89%) $28.72 $27.62 9.23 M $10.71 B
06/10/2025 $27.86 $27.68 (-0.65%) $28.23 $27.32 7.89 M $10.68 B
06/09/2025 $27.77 $28.14 (1.33%) $29.19 $27.65 9.39 M $10.86 B
06/06/2025 $26.21 $27.46 (4.77%) $27.55 $26.12 8.53 M $10.60 B
06/05/2025 $27.14 $26.12 (-3.76%) $27.16 $25.82 9.87 M $10.08 B
06/04/2025 $28.17 $27.27 (-3.19%) $28.24 $27.04 7.74 M $10.53 B
06/03/2025 $26.91 $27.81 (3.34%) $28.57 $26.28 13.44 M $10.73 B
06/02/2025 $26.92 $27.05 (0.48%) $27.43 $26.42 12.91 M $10.44 B
05/30/2025 $26.35 $26.56 (0.8%) $26.81 $25.60 30.68 M $10.25 B
05/29/2025 $26.29 $26.93 (2.43%) $27.15 $25.76 10.13 M $10.39 B
05/28/2025 $26.77 $26.05 (-2.69%) $26.77 $25.86 8.11 M $10.06 B
05/27/2025 $26.79 $26.76 (-0.11%) $27.85 $26.20 14.60 M $10.33 B
05/23/2025 $26.15 $26.26 (0.42%) $26.49 $25.55 8.26 M $10.14 B
05/22/2025 $25.50 $26.72 (4.78%) $26.89 $25.22 11.30 M $10.31 B
05/21/2025 $27.90 $25.80 (-7.53%) $28.07 $25.64 17.82 M $9.96 B
05/20/2025 $26.82 $27.99 (4.36%) $30.30 $26.47 37.15 M $10.80 B
05/19/2025 $25.27 $26.39 (4.43%) $26.92 $25.10 16.14 M $10.19 B
05/16/2025 $23.87 $24.86 (4.15%) $25.44 $23.67 14.87 M $9.60 B
05/15/2025 $24.30 $23.65 (-2.67%) $24.31 $23.16 14.89 M $9.13 B
05/14/2025 $25.54 $24.02 (-5.95%) $25.58 $23.95 12.81 M $9.27 B
05/13/2025 $25.60 $25.49 (-0.43%) $25.88 $25.08 8.38 M $9.84 B
05/12/2025 $24.86 $25.70 (3.38%) $26.18 $24.86 12.54 M $9.92 B
05/09/2025 $24.68 $24.25 (-1.74%) $25.32 $24.22 7.13 M $9.36 B
05/08/2025 $24.33 $24.38 (0.21%) $24.98 $23.95 9.68 M $9.41 B
05/07/2025 $24.60 $24.06 (-2.2%) $24.92 $23.70 10.81 M $9.29 B
05/06/2025 $27.37 $24.43 (-10.74%) $27.37 $24.16 23.28 M $9.43 B
05/05/2025 $27.80 $27.84 (0.14%) $28.52 $27.18 7.80 M $10.75 B
05/02/2025 $27.74 $27.61 (-0.47%) $28.10 $27.15 7.55 M $10.66 B
05/01/2025 $27.68 $27.03 (-2.35%) $27.85 $26.06 14.89 M $10.43 B
04/30/2025 $27.47 $28.54 (3.9%) $28.65 $27.24 7.73 M $11.02 B
04/29/2025 $27.47 $27.82 (1.27%) $28.01 $27.17 5.24 M $10.74 B
04/28/2025 $27.00 $27.46 (1.7%) $28.40 $27.00 5.75 M $10.60 B
04/25/2025 $26.82 $27.22 (1.49%) $27.88 $26.61 7.72 M $10.51 B
04/24/2025 $26.66 $27.39 (2.74%) $27.41 $26.33 4.79 M $10.57 B
04/23/2025 $26.50 $26.54 (0.15%) $27.88 $26.45 8.00 M $10.24 B
04/22/2025 $25.27 $25.74 (1.86%) $25.84 $24.87 5.50 M $9.94 B
04/21/2025 $24.03 $25.13 (4.58%) $25.34 $23.30 6.86 M $9.70 B
04/17/2025 $25.28 $24.72 (-2.22%) $25.28 $24.43 6.69 M $9.54 B
04/16/2025 $25.85 $25.19 (-2.55%) $26.07 $24.81 5.48 M $9.72 B
04/15/2025 $26.82 $26.24 (-2.16%) $27.21 $25.52 7.04 M $10.13 B
04/14/2025 $26.94 $26.80 (-0.52%) $27.10 $26.24 6.47 M $10.34 B
04/11/2025 $24.69 $26.20 (6.12%) $26.24 $24.26 11.01 M $10.11 B
04/10/2025 $25.82 $24.50 (-5.11%) $25.90 $23.70 12.66 M $9.46 B
04/09/2025 $24.02 $26.67 (11.03%) $27.68 $23.68 13.09 M $10.29 B
04/08/2025 $26.40 $24.64 (-6.67%) $26.89 $24.15 8.95 M $9.51 B
04/07/2025 $24.05 $25.64 (6.61%) $26.52 $23.15 13.25 M $9.90 B
04/04/2025 $25.20 $25.11 (-0.36%) $25.77 $23.76 16.05 M $9.69 B
04/03/2025 $26.66 $25.73 (-3.49%) $27.20 $25.70 12.77 M $9.93 B
04/02/2025 $26.79 $27.72 (3.47%) $28.78 $26.26 11.87 M $10.70 B
04/01/2025 $28.70 $27.16 (-5.37%) $28.85 $27.07 11.64 M $10.48 B
03/31/2025 $28.89 $28.35 (-1.87%) $28.95 $26.80 20.46 M $10.94 B
03/28/2025 $32.04 $31.12 (-2.87%) $32.50 $31.02 5.70 M $12.01 B
03/27/2025 $31.54 $32.12 (1.84%) $32.57 $31.25 6.20 M $12.40 B
03/26/2025 $33.85 $31.48 (-7%) $34.08 $31.29 7.97 M $12.15 B
03/25/2025 $34.31 $33.85 (-1.34%) $34.86 $33.51 6.94 M $13.07 B
03/24/2025 $32.80 $34.17 (4.18%) $34.87 $32.80 10.50 M $13.19 B
03/21/2025 $32.05 $32.66 (1.9%) $32.80 $31.52 9.33 M $12.61 B
03/20/2025 $33.12 $32.45 (-2.02%) $33.82 $32.44 5.63 M $12.53 B
03/19/2025 $33.78 $33.32 (-1.36%) $33.85 $33.12 6.33 M $12.86 B