Moderna Inc (MRNA) Historical Stock Data

25.49 ↑0.31 (1.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MRNA is up 0.26% a day on average. There have been 16 days where Moderna Inc closed green and 14 days where MRNA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	25.25	25.49	↑$0.24 (0.95%)	24.70	25.90	8.50M
2025-12-03	24.04	25.18	↑$1.14 (4.74%)	23.93	25.20	7.72M
2025-12-02	24.22	24.06	↓$0.16 (-0.66%)	23.92	24.63	10.34M
2025-12-01	25.05	24.16	↓$0.89 (-3.55%)	24.13	25.25	9.56M
2025-11-28	25.01	25.98	↑$0.97 (3.88%)	24.87	26.05	3.12M
2025-11-26	24.75	25.01	↑$0.26 (1.05%)	24.38	25.32	6.46M
2025-11-25	24.28	24.75	↑$0.47 (1.94%)	23.99	24.80	6.72M
2025-11-24	23.75	24.15	↑$0.40 (1.68%)	23.55	24.34	9.50M
2025-11-21	22.40	23.72	↑$1.32 (5.89%)	22.29	23.94	13.88M
2025-11-20	24.45	22.36	↓$2.09 (-8.55%)	22.32	24.91	18.56M
2025-11-19	24.95	24.18	↓$0.77 (-3.09%)	23.77	25.06	9.37M
2025-11-18	24.49	24.92	↑$0.43 (1.76%)	23.80	24.99	8.33M
2025-11-17	24.43	24.76	↑$0.33 (1.35%)	24.27	25.33	8.23M
2025-11-14	24.40	24.77	↑$0.37 (1.52%)	24.18	24.88	8.91M
2025-11-13	26.02	24.96	↓$1.06 (-4.06%)	24.80	26.17	10.67M
2025-11-12	26.07	26.71	↑$0.65 (2.47%)	25.97	27.10	9.46M
2025-11-11	24.87	26.41	↑$1.54 (6.20%)	24.71	26.62	11.53M
2025-11-10	24.77	24.76	↓$0.00 (-0.02%)	23.74	25.13	8.21M
2025-11-07	23.87	24.54	↑$0.67 (2.81%)	23.40	24.57	10.32M
2025-11-06	25.15	24.33	↓$0.82 (-3.26%)	23.66	25.56	17.59M
2025-11-05	23.92	23.56	↓$0.36 (-1.48%)	23.48	24.04	10.92M
2025-11-04	24.64	23.75	↓$0.89 (-3.61%)	23.71	25.15	12.21M
2025-11-03	26.61	24.91	↓$1.70 (-6.39%)	24.73	26.61	14.60M
2025-10-31	27.77	27.16	↓$0.61 (-2.20%)	26.87	27.87	14.63M
2025-10-30	24.45	28.14	↑$3.69 (15.09%)	24.25	29.20	48.45M
2025-10-29	25.44	24.70	↓$0.74 (-2.91%)	24.41	25.55	8.72M
2025-10-28	26.66	25.35	↓$1.31 (-4.90%)	25.20	26.90	8.76M
2025-10-27	27.02	26.66	↓$0.36 (-1.33%)	26.55	27.37	6.69M
2025-10-24	26.52	26.74	↑$0.22 (0.83%)	26.11	26.91	6.48M
2025-10-23	25.82	26.25	↑$0.43 (1.67%)	25.57	26.67	8.71M