Moderna, Inc. (MRNA) Charts

$32.60

south_east
-$1.01 (-3.01%)
Day's range
$32.46
Day's range
$33.77

5 DAY PERFORMANCE

-4.59%

1 MONTH PERFORMANCE

-24.48%

3 MONTH PERFORMANCE

-30.39%

6 MONTH PERFORMANCE

-61.62%

YEAR-TO-DATE PERFORMANCE

-21.60%

1 YEAR PERFORMANCE

-62.70%

Moderna, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $33.51 $32.60 (-2.72%) $33.77 $32.46 9.65 M $12.55 B
02/06/2025 $35.20 $33.61 (-4.52%) $35.24 $33.61 8.98 M $12.94 B
02/05/2025 $34.32 $34.98 (1.92%) $35.57 $33.90 9.39 M $13.47 B
02/04/2025 $36.65 $34.17 (-6.77%) $37.92 $33.84 22.90 M $13.16 B
02/03/2025 $38.21 $36.55 (-4.34%) $38.65 $35.93 13.51 M $14.07 B
01/31/2025 $41.19 $39.42 (-4.3%) $41.46 $39.31 6.54 M $15.18 B
01/30/2025 $41.40 $41.04 (-0.87%) $42.54 $39.88 12.26 M $15.80 B
01/29/2025 $43.28 $40.72 (-5.91%) $44.74 $40.67 14.60 M $15.68 B
01/28/2025 $41.99 $44.94 (7.03%) $45.15 $40.75 13.29 M $17.30 B
01/27/2025 $40.87 $41.65 (1.91%) $44.08 $40.71 12.16 M $16.04 B
01/24/2025 $43.18 $41.41 (-4.1%) $45.40 $40.78 17.25 M $15.94 B
01/23/2025 $38.40 $42.39 (10.39%) $42.54 $36.99 13.68 M $16.32 B
01/22/2025 $36.35 $38.50 (5.91%) $41.09 $36.00 16.69 M $14.82 B
01/21/2025 $35.76 $35.89 (0.36%) $37.90 $35.30 12.83 M $13.82 B
01/17/2025 $33.84 $34.06 (0.65%) $34.79 $33.60 8.13 M $13.11 B
01/16/2025 $34.75 $33.76 (-2.85%) $34.95 $33.34 7.34 M $13.00 B
01/15/2025 $35.18 $34.77 (-1.17%) $35.54 $34.46 7.46 M $13.39 B
01/14/2025 $35.15 $34.46 (-1.96%) $35.68 $33.18 14.43 M $13.27 B
01/13/2025 $33.30 $35.15 (5.56%) $35.38 $31.94 33.49 M $13.53 B
01/10/2025 $42.77 $42.25 (-1.22%) $43.70 $41.79 6.41 M $16.27 B
01/08/2025 $47.60 $43.17 (-9.31%) $47.70 $43.01 13.35 M $16.62 B
01/07/2025 $43.90 $47.53 (8.27%) $48.92 $42.86 22.59 M $18.30 B
01/06/2025 $44.00 $42.57 (-3.25%) $44.52 $41.63 8.58 M $16.39 B
01/03/2025 $42.25 $42.18 (-0.17%) $42.62 $41.08 5.56 M $16.24 B
01/02/2025 $42.20 $42.00 (-0.47%) $43.30 $41.41 5.31 M $16.17 B
12/31/2024 $39.71 $41.58 (4.71%) $41.79 $39.39 7.57 M $16.01 B
12/30/2024 $39.74 $39.38 (-0.91%) $40.50 $38.88 5.52 M $15.16 B
12/27/2024 $40.35 $40.13 (-0.55%) $41.49 $39.79 4.83 M $15.45 B
12/26/2024 $39.56 $40.43 (2.2%) $40.55 $39.24 4.24 M $15.57 B
12/24/2024 $39.59 $40.27 (1.72%) $40.35 $38.75 2.52 M $15.50 B
12/23/2024 $39.19 $39.59 (1.02%) $40.34 $38.52 5.11 M $15.24 B
12/20/2024 $39.20 $39.39 (0.48%) $40.83 $39.12 35.48 M $15.17 B
12/19/2024 $38.56 $39.56 (2.59%) $39.87 $37.44 7.50 M $15.23 B
12/18/2024 $40.05 $38.36 (-4.22%) $41.73 $38.20 8.57 M $14.77 B
12/17/2024 $41.85 $40.76 (-2.6%) $43.17 $40.63 6.27 M $15.69 B
12/16/2024 $42.16 $41.84 (-0.76%) $44.38 $41.28 8.04 M $16.11 B
12/13/2024 $42.24 $41.83 (-0.97%) $42.69 $41.38 4.86 M $16.10 B
12/12/2024 $42.55 $42.82 (0.63%) $43.80 $41.70 5.24 M $16.49 B
12/11/2024 $41.90 $42.86 (2.29%) $43.25 $41.06 5.62 M $16.50 B
12/10/2024 $45.36 $41.51 (-8.49%) $45.49 $41.06 10.48 M $15.98 B
12/09/2024 $44.77 $45.65 (1.97%) $47.41 $44.10 7.29 M $17.58 B
12/06/2024 $43.52 $44.44 (2.11%) $46.62 $43.16 8.74 M $17.11 B
12/05/2024 $41.90 $42.94 (2.48%) $44.45 $41.75 8.08 M $16.53 B
12/04/2024 $42.76 $41.63 (-2.64%) $42.80 $41.48 5.01 M $16.03 B
12/03/2024 $43.98 $42.58 (-3.18%) $44.25 $42.36 7.19 M $16.39 B
12/02/2024 $43.33 $44.26 (2.15%) $44.66 $42.07 6.83 M $17.04 B
11/29/2024 $43.25 $43.06 (-0.44%) $43.85 $42.30 3.59 M $16.58 B
11/27/2024 $42.49 $43.39 (2.12%) $43.46 $42.08 5.08 M $16.71 B
11/26/2024 $43.13 $42.05 (-2.5%) $43.30 $41.47 7.25 M $16.19 B
11/25/2024 $43.00 $43.66 (1.53%) $46.30 $42.83 15.82 M $16.81 B
11/22/2024 $38.44 $41.11 (6.95%) $42.40 $37.76 13.41 M $15.83 B
11/21/2024 $36.55 $38.25 (4.65%) $38.82 $35.96 8.96 M $14.73 B
11/20/2024 $37.29 $36.94 (-0.94%) $38.22 $36.41 7.34 M $14.22 B
11/19/2024 $38.90 $37.29 (-4.14%) $39.28 $37.01 9.15 M $14.36 B
11/18/2024 $38.31 $39.51 (3.13%) $39.77 $37.10 13.88 M $15.21 B
11/15/2024 $38.55 $36.85 (-4.41%) $38.70 $35.80 24.36 M $14.19 B
11/14/2024 $42.05 $39.77 (-5.42%) $42.06 $38.76 12.89 M $15.31 B
11/13/2024 $43.25 $42.14 (-2.57%) $43.28 $41.71 7.73 M $16.22 B
11/12/2024 $42.19 $43.47 (3.03%) $44.11 $41.54 10.71 M $16.74 B
11/11/2024 $46.83 $42.75 (-8.71%) $46.88 $42.25 15.92 M $16.46 B