Moderna, Inc. (MRNA) Charts

$26.39

$0.88 (-3.23%)
Last update: 06/05/25, 07:30:22 PM EST
Day's range
$26.4
Day's range
$27.16

5 DAY PERFORMANCE

+0.83%

1 MONTH PERFORMANCE

-3.81%

3 MONTH PERFORMANCE

-23.94%

6 MONTH PERFORMANCE

-37.63%

YEAR-TO-DATE PERFORMANCE

-35.59%

1 YEAR PERFORMANCE

-82.70%

Moderna, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $27.14 $26.49 (-2.41%) $27.16 $26.40 4.32 M $10.39 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 $10.48 B
04/24/2025 $26.66 $27.39 (2.74%) $27.41 $26.33 4.79 M $10.55 B
04/23/2025 $26.50 $26.54 (0.15%) $27.88 $26.45 8.00 M $10.22 B
04/22/2025 $25.27 $25.74 (1.86%) $25.84 $24.87 5.50 M $9.91 B
04/21/2025 $24.03 $25.13 (4.58%) $25.34 $23.30 6.86 M $9.68 B
04/17/2025 $25.28 $24.72 (-2.22%) $25.28 $24.43 6.69 M $9.52 B
04/16/2025 $25.85 $25.19 (-2.55%) $26.07 $24.81 5.48 M $9.70 B
04/15/2025 $26.82 $26.24 (-2.16%) $27.21 $25.52 7.04 M $10.10 B
04/14/2025 $26.94 $26.80 (-0.52%) $27.10 $26.24 6.47 M $10.32 B
04/11/2025 $24.69 $26.20 (6.12%) $26.24 $24.26 11.01 M $10.09 B
04/10/2025 $25.82 $24.50 (-5.11%) $25.90 $23.70 12.66 M $9.43 B
04/09/2025 $24.02 $26.67 (11.03%) $27.68 $23.68 13.09 M $10.27 B
04/08/2025 $26.40 $24.64 (-6.67%) $26.89 $24.15 8.95 M $9.49 B
04/07/2025 $24.05 $25.64 (6.61%) $26.52 $23.15 13.25 M $9.87 B
04/04/2025 $25.20 $25.11 (-0.36%) $25.77 $23.76 16.05 M $9.67 B
04/03/2025 $26.66 $25.73 (-3.49%) $27.20 $25.70 12.77 M $9.91 B
04/02/2025 $26.79 $27.72 (3.47%) $28.78 $26.26 11.87 M $10.67 B
04/01/2025 $28.70 $27.16 (-5.37%) $28.85 $27.07 11.64 M $10.46 B
03/31/2025 $28.89 $28.35 (-1.87%) $28.95 $26.80 20.46 M $10.91 B
03/28/2025 $32.04 $31.12 (-2.87%) $32.50 $31.02 5.70 M $11.98 B
03/27/2025 $31.54 $32.12 (1.84%) $32.57 $31.25 6.20 M $12.37 B
03/26/2025 $33.85 $31.48 (-7%) $34.08 $31.29 7.97 M $12.12 B
03/25/2025 $34.31 $33.85 (-1.34%) $34.86 $33.51 6.94 M $13.03 B
03/24/2025 $32.80 $34.17 (4.18%) $34.87 $32.80 10.50 M $13.16 B
03/21/2025 $32.05 $32.66 (1.9%) $32.80 $31.52 9.33 M $12.57 B
03/20/2025 $33.12 $32.45 (-2.02%) $33.82 $32.44 5.63 M $12.49 B
03/19/2025 $33.78 $33.32 (-1.36%) $33.85 $33.12 6.33 M $12.83 B
03/18/2025 $34.55 $33.81 (-2.14%) $35.00 $33.54 7.07 M $13.02 B
03/17/2025 $34.79 $34.71 (-0.23%) $35.20 $33.90 5.63 M $13.36 B
03/14/2025 $34.84 $34.62 (-0.63%) $35.84 $34.20 7.70 M $13.33 B
03/13/2025 $35.15 $34.30 (-2.42%) $38.12 $34.20 9.43 M $13.21 B
03/12/2025 $34.42 $35.01 (1.71%) $35.29 $33.79 6.61 M $13.48 B
03/11/2025 $36.00 $33.76 (-6.22%) $36.02 $32.62 12.41 M $13.00 B
03/10/2025 $35.20 $35.96 (2.16%) $37.55 $35.15 12.54 M $13.84 B
03/07/2025 $34.47 $35.61 (3.31%) $37.91 $33.93 17.34 M $13.71 B
03/06/2025 $34.09 $34.30 (0.62%) $35.25 $33.21 11.33 M $13.21 B
03/05/2025 $32.50 $35.21 (8.34%) $35.39 $30.91 21.84 M $13.56 B