MRNA
Moderna, Inc. (MRNA)
196.4800
$
+9.0200 (%+4.81)
MRNA: Moderna, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Moderna, Inc..
Historical Chart
Loading chart...
Average
OPEN 29.1524
CLOSE 29.144
Low
LOW 22.28
High
HIGH 48.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 42.2 | 43.3 | 41.41 | 42 |
| 01/03/2025 | 42.25 | 42.62 | 41.08 | 42.18 |
| 01/06/2025 | 44 | 44.52 | 41.63 | 42.57 |
| 01/07/2025 | 43.9 | 48.92 | 42.86 | 47.53 |
| 01/08/2025 | 47.6 | 47.7 | 43.01 | 43.17 |
| 01/10/2025 | 42.77 | 43.7 | 41.79 | 42.25 |
| 01/13/2025 | 33.3 | 35.38 | 31.94 | 35.15 |
| 01/14/2025 | 35.15 | 35.68 | 33.18 | 34.46 |
| 01/15/2025 | 35.18 | 35.54 | 34.46 | 34.77 |
| 01/16/2025 | 34.75 | 34.95 | 33.34 | 33.76 |
| 01/17/2025 | 33.84 | 34.79 | 33.6 | 34.06 |
| 01/21/2025 | 35.76 | 37.9 | 35.3 | 35.89 |
| 01/22/2025 | 36.35 | 41.09 | 36 | 38.5 |
| 01/23/2025 | 38.4 | 42.54 | 36.99 | 42.39 |
| 01/24/2025 | 43.18 | 45.4 | 40.78 | 41.41 |
| 01/27/2025 | 40.87 | 44.08 | 40.71 | 41.65 |
| 01/28/2025 | 41.99 | 45.15 | 40.75 | 44.94 |
| 01/29/2025 | 43.28 | 44.74 | 40.67 | 40.72 |
| 01/30/2025 | 41.4 | 42.54 | 39.88 | 41.04 |
| 01/31/2025 | 41.19 | 41.46 | 39.31 | 39.42 |
| 02/03/2025 | 38.21 | 38.65 | 35.93 | 36.55 |
| 02/04/2025 | 36.65 | 37.92 | 33.84 | 34.17 |
| 02/05/2025 | 34.32 | 35.57 | 33.9 | 34.98 |
| 02/06/2025 | 35.2 | 35.24 | 33.61 | 33.61 |
| 02/07/2025 | 33.51 | 33.77 | 32.46 | 32.6 |
| 02/10/2025 | 33 | 33.39 | 31.66 | 31.87 |
| 02/11/2025 | 31.52 | 32.42 | 30.7 | 30.93 |
| 02/12/2025 | 30.97 | 31.08 | 30.24 | 30.54 |
| 02/13/2025 | 31 | 31.96 | 30.27 | 31.92 |
| 02/14/2025 | 30.53 | 33.91 | 29.25 | 32.99 |
| 02/18/2025 | 33.05 | 36.98 | 32.04 | 35.75 |
| 02/19/2025 | 35.11 | 36.75 | 35.05 | 35.9 |
| 02/20/2025 | 36.23 | 36.3 | 32.78 | 33.73 |
| 02/21/2025 | 33.89 | 35.97 | 33.18 | 35.53 |
| 02/24/2025 | 33.88 | 34.56 | 33.28 | 33.9 |
| 02/25/2025 | 33.98 | 35.48 | 32.93 | 33.28 |
| 02/26/2025 | 33.26 | 34.17 | 32.71 | 33.58 |
| 02/27/2025 | 32.57 | 33 | 31 | 31.09 |
| 02/28/2025 | 30.78 | 31.31 | 30.2 | 30.96 |
| 03/03/2025 | 31.18 | 32 | 30.16 | 30.27 |
| 03/04/2025 | 29.77 | 31.14 | 29.35 | 30.37 |
| 03/05/2025 | 32.5 | 35.39 | 30.91 | 35.21 |
| 03/06/2025 | 34.09 | 35.25 | 33.21 | 34.3 |
| 03/07/2025 | 34.47 | 37.91 | 33.93 | 35.61 |
| 03/10/2025 | 35.2 | 37.55 | 35.15 | 35.96 |
| 03/11/2025 | 36 | 36.02 | 32.62 | 33.76 |
| 03/12/2025 | 34.42 | 35.29 | 33.79 | 35.01 |
| 03/13/2025 | 35.15 | 38.12 | 34.2 | 34.3 |
| 03/14/2025 | 34.84 | 35.84 | 34.2 | 34.62 |
| 03/17/2025 | 34.79 | 35.2 | 33.9 | 34.71 |
| 03/18/2025 | 34.55 | 35 | 33.54 | 33.81 |
| 03/19/2025 | 33.78 | 33.85 | 33.12 | 33.32 |
| 03/20/2025 | 33.12 | 33.82 | 32.44 | 32.45 |
| 03/21/2025 | 32.05 | 32.8 | 31.52 | 32.66 |
| 03/24/2025 | 32.8 | 34.87 | 32.8 | 34.17 |
| 03/25/2025 | 34.31 | 34.86 | 33.51 | 33.85 |
| 03/26/2025 | 33.85 | 34.08 | 31.29 | 31.48 |
| 03/27/2025 | 31.54 | 32.57 | 31.25 | 32.12 |
| 03/28/2025 | 32.04 | 32.5 | 31.02 | 31.12 |
| 03/31/2025 | 28.89 | 28.95 | 26.8 | 28.35 |
| 04/01/2025 | 28.7 | 28.85 | 27.07 | 27.16 |
| 04/02/2025 | 26.79 | 28.78 | 26.26 | 27.72 |
| 04/03/2025 | 26.66 | 27.2 | 25.7 | 25.73 |
| 04/04/2025 | 25.2 | 25.77 | 23.76 | 25.11 |
| 04/07/2025 | 24.05 | 26.52 | 23.15 | 25.64 |
| 04/08/2025 | 26.4 | 26.89 | 24.15 | 24.64 |
| 04/09/2025 | 24.02 | 27.68 | 23.68 | 26.67 |
| 04/10/2025 | 25.82 | 25.9 | 23.7 | 24.5 |
| 04/11/2025 | 24.69 | 26.24 | 24.26 | 26.2 |
| 04/14/2025 | 26.94 | 27.1 | 26.24 | 26.8 |
| 04/15/2025 | 26.82 | 27.21 | 25.52 | 26.24 |
| 04/16/2025 | 25.85 | 26.07 | 24.81 | 25.19 |
| 04/17/2025 | 25.28 | 25.28 | 24.43 | 24.72 |
| 04/21/2025 | 24.03 | 25.34 | 23.3 | 25.13 |
| 04/22/2025 | 25.27 | 25.84 | 24.87 | 25.74 |
| 04/23/2025 | 26.5 | 27.88 | 26.45 | 26.54 |
| 04/24/2025 | 26.66 | 27.41 | 26.33 | 27.39 |
| 04/25/2025 | 26.82 | 27.88 | 26.61 | 27.22 |
| 04/28/2025 | 27 | 28.4 | 27 | 27.46 |
| 04/29/2025 | 27.47 | 28.01 | 27.17 | 27.82 |
| 04/30/2025 | 27.47 | 28.65 | 27.24 | 28.54 |
| 05/01/2025 | 27.68 | 27.85 | 26.06 | 27.03 |
| 05/02/2025 | 27.74 | 28.1 | 27.15 | 27.61 |
| 05/05/2025 | 27.8 | 28.52 | 27.18 | 27.84 |
| 05/06/2025 | 27.37 | 27.37 | 24.16 | 24.43 |
| 05/07/2025 | 24.6 | 24.92 | 23.7 | 24.06 |
| 05/08/2025 | 24.33 | 24.98 | 23.95 | 24.38 |
| 05/09/2025 | 24.68 | 25.32 | 24.22 | 24.25 |
| 05/12/2025 | 24.86 | 26.18 | 24.86 | 25.7 |
| 05/13/2025 | 25.6 | 25.88 | 25.08 | 25.49 |
| 05/14/2025 | 25.54 | 25.58 | 23.95 | 24.02 |
| 05/15/2025 | 24.3 | 24.31 | 23.16 | 23.65 |
| 05/16/2025 | 23.87 | 25.44 | 23.67 | 24.86 |
| 05/19/2025 | 25.27 | 26.92 | 25.1 | 26.39 |
| 05/20/2025 | 26.82 | 30.3 | 26.47 | 27.99 |
| 05/21/2025 | 27.9 | 28.07 | 25.64 | 25.8 |
| 05/22/2025 | 25.5 | 26.89 | 25.22 | 26.72 |
| 05/23/2025 | 26.15 | 26.49 | 25.55 | 26.26 |
| 05/27/2025 | 26.79 | 27.85 | 26.2 | 26.76 |
| 05/28/2025 | 26.77 | 26.77 | 25.86 | 26.05 |
| 05/29/2025 | 26.29 | 27.15 | 25.76 | 26.93 |
| 05/30/2025 | 26.35 | 26.81 | 25.6 | 26.56 |
| 06/02/2025 | 26.92 | 27.43 | 26.42 | 27.05 |
| 06/03/2025 | 26.91 | 28.57 | 26.28 | 27.81 |
| 06/04/2025 | 28.17 | 28.24 | 27.04 | 27.27 |
| 06/05/2025 | 27.14 | 27.16 | 25.82 | 26.12 |
| 06/06/2025 | 26.21 | 27.55 | 26.12 | 27.46 |
| 06/09/2025 | 27.77 | 29.19 | 27.65 | 28.14 |
| 06/10/2025 | 27.86 | 28.23 | 27.32 | 27.68 |
| 06/11/2025 | 28 | 28.72 | 27.62 | 27.75 |
| 06/12/2025 | 27.29 | 27.93 | 26.81 | 27.35 |
| 06/13/2025 | 26.57 | 27.35 | 26.31 | 26.67 |
| 06/16/2025 | 26.62 | 26.76 | 25.47 | 26 |
| 06/17/2025 | 25.8 | 26.34 | 25.44 | 25.55 |
| 06/18/2025 | 25.49 | 25.85 | 25.06 | 25.4 |
| 06/20/2025 | 25.71 | 26.02 | 25.42 | 25.9 |
| 06/23/2025 | 25.57 | 25.97 | 25.16 | 25.67 |
| 06/24/2025 | 26.03 | 27.13 | 26.03 | 26.8 |
| 06/25/2025 | 26.85 | 26.96 | 26.14 | 26.86 |
| 06/26/2025 | 27.05 | 28.24 | 26.8 | 27.54 |
| 06/27/2025 | 27.68 | 27.99 | 26.88 | 27.16 |
| 06/30/2025 | 28.07 | 28.74 | 27.4 | 27.59 |
| 07/01/2025 | 27.31 | 29.85 | 26.81 | 28.69 |
| 07/02/2025 | 28.83 | 30.65 | 28.62 | 30.28 |
| 07/03/2025 | 30.54 | 30.94 | 30.2 | 30.49 |
| 07/07/2025 | 30.35 | 30.85 | 29.72 | 29.9 |
| 07/08/2025 | 30.08 | 33.65 | 30.04 | 32.54 |
| 07/09/2025 | 32.83 | 33.39 | 32.09 | 32.79 |
| 07/10/2025 | 33.47 | 34.39 | 32.98 | 34.28 |
| 07/11/2025 | 34.03 | 34.07 | 33.22 | 33.64 |
| 07/14/2025 | 33.38 | 33.5 | 32.44 | 32.87 |
| 07/15/2025 | 33.2 | 33.31 | 31.42 | 31.58 |
| 07/16/2025 | 31.7 | 32.17 | 31.43 | 32.06 |
| 07/17/2025 | 32.19 | 32.72 | 31.97 | 32.2 |
| 07/18/2025 | 32.45 | 32.58 | 30.97 | 31.26 |
| 07/21/2025 | 31.53 | 32.07 | 30.88 | 30.97 |
| 07/22/2025 | 30.98 | 32.84 | 30.98 | 32.73 |
| 07/23/2025 | 33.89 | 35.59 | 33.54 | 34.67 |
| 07/24/2025 | 34.95 | 35.09 | 33.8 | 34.01 |
| 07/25/2025 | 33.97 | 34.44 | 33.35 | 34.15 |
| 07/28/2025 | 34.34 | 34.7 | 33.7 | 33.91 |
| 07/29/2025 | 33.7 | 33.7 | 31.94 | 32.66 |
| 07/30/2025 | 33.09 | 33.4 | 31.89 | 32.15 |
| 07/31/2025 | 31.21 | 31.85 | 29.31 | 29.56 |
| 08/01/2025 | 27.57 | 27.88 | 26.56 | 27.61 |
| 08/04/2025 | 28.02 | 28.6 | 27.18 | 27.64 |
| 08/05/2025 | 27.64 | 27.97 | 27.31 | 27.47 |
| 08/06/2025 | 27.2 | 27.48 | 26.32 | 26.71 |
| 08/07/2025 | 26.89 | 27.04 | 26.26 | 26.61 |
| 08/08/2025 | 26.55 | 26.88 | 25.89 | 26.12 |
| 08/11/2025 | 26.15 | 26.72 | 25.3 | 25.47 |
| 08/12/2025 | 25.54 | 26.26 | 25.32 | 25.66 |
| 08/13/2025 | 25.89 | 27.08 | 25.79 | 26.89 |
| 08/14/2025 | 26.4 | 26.89 | 25.81 | 26.69 |
| 08/15/2025 | 26.97 | 28.59 | 26.8 | 28.02 |
| 08/18/2025 | 28.2 | 28.51 | 27.97 | 28.09 |
| 08/19/2025 | 28.15 | 28.3 | 27.62 | 27.91 |
| 08/20/2025 | 27.72 | 27.89 | 26.56 | 26.89 |
| 08/21/2025 | 26.55 | 26.6 | 26.01 | 26.22 |
| 08/22/2025 | 26.38 | 27.8 | 26.38 | 27.12 |
| 08/25/2025 | 27.12 | 27.22 | 25.35 | 25.35 |
| 08/26/2025 | 25.35 | 25.51 | 24.29 | 24.73 |
| 08/27/2025 | 24.75 | 25.64 | 24.28 | 25.1 |
| 08/28/2025 | 25.04 | 25.18 | 24.13 | 24.47 |
| 08/29/2025 | 24.25 | 24.38 | 23.84 | 24.09 |
| 09/02/2025 | 23.93 | 24.25 | 23.4 | 24.19 |
| 09/03/2025 | 24.16 | 24.66 | 23.79 | 24.05 |
| 09/04/2025 | 23.81 | 24.34 | 23.33 | 24.28 |
| 09/05/2025 | 24.66 | 25.48 | 24.61 | 25.14 |
| 09/08/2025 | 24.93 | 24.93 | 23.78 | 24.83 |
| 09/09/2025 | 24.91 | 25.47 | 24.32 | 24.47 |
| 09/10/2025 | 24.58 | 25.35 | 24.21 | 24.31 |
| 09/11/2025 | 24.58 | 25.9 | 24.5 | 25.39 |
| 09/12/2025 | 25.23 | 25.42 | 23.18 | 23.51 |
| 09/15/2025 | 23.71 | 23.95 | 23.35 | 23.88 |
| 09/16/2025 | 23.94 | 25.63 | 23.91 | 24.84 |
| 09/17/2025 | 24.85 | 25.78 | 23.91 | 25 |
| 09/18/2025 | 25.57 | 26.01 | 25.2 | 25.45 |
| 09/19/2025 | 25.45 | 25.49 | 24.6 | 25.24 |
| 09/22/2025 | 25.11 | 27.1 | 24.88 | 26.56 |
| 09/23/2025 | 26.72 | 26.97 | 25.66 | 25.79 |
| 09/24/2025 | 25.82 | 26.23 | 25.52 | 25.88 |
| 09/25/2025 | 25.68 | 25.68 | 24.44 | 24.61 |
| 09/26/2025 | 24.51 | 24.78 | 23.91 | 24.49 |
| 09/29/2025 | 24.82 | 25.5 | 24.44 | 25.33 |
| 09/30/2025 | 25.1 | 26.01 | 24.56 | 25.83 |
| 10/01/2025 | 26.12 | 28.35 | 26.12 | 27.6 |
| 10/02/2025 | 28.02 | 28.41 | 26.99 | 28.37 |
| 10/03/2025 | 28.66 | 28.99 | 27.92 | 28.49 |
| 10/06/2025 | 28.49 | 28.67 | 27.48 | 27.54 |
| 10/07/2025 | 27.62 | 27.76 | 26.91 | 27.34 |
| 10/08/2025 | 27.37 | 29.45 | 27.31 | 27.92 |
| 10/09/2025 | 28.1 | 28.3 | 27.4 | 27.53 |
| 10/10/2025 | 27.78 | 27.98 | 26.24 | 26.83 |
| 10/13/2025 | 27.24 | 28.06 | 26.6 | 26.74 |
| 10/14/2025 | 26.32 | 26.69 | 26.01 | 26.25 |
| 10/15/2025 | 26.59 | 27.96 | 26.38 | 27.72 |
| 10/16/2025 | 27.85 | 28.48 | 27.11 | 27.14 |
| 10/17/2025 | 26.42 | 26.94 | 25.69 | 26.01 |
| 10/20/2025 | 26.41 | 28.12 | 26.39 | 27.24 |
| 10/21/2025 | 27.25 | 27.59 | 26.65 | 27.49 |
| 10/22/2025 | 27.21 | 27.35 | 26.27 | 26.85 |
| 10/23/2025 | 25.82 | 26.67 | 25.57 | 26.25 |
| 10/24/2025 | 26.52 | 26.91 | 26.11 | 26.74 |
| 10/27/2025 | 27.01 | 27.37 | 26.55 | 26.66 |
| 10/28/2025 | 26.67 | 26.9 | 25.2 | 25.35 |
| 10/29/2025 | 25.44 | 25.55 | 24.41 | 24.7 |
| 10/30/2025 | 24.43 | 29.2 | 24.25 | 28.14 |
| 10/31/2025 | 27.83 | 27.87 | 26.87 | 27.16 |
| 11/03/2025 | 26.61 | 26.61 | 24.73 | 24.91 |
| 11/04/2025 | 24.73 | 25.15 | 23.71 | 23.75 |
| 11/05/2025 | 23.92 | 24.04 | 23.48 | 23.56 |
| 11/06/2025 | 25.24 | 25.56 | 23.66 | 24.33 |
| 11/07/2025 | 23.87 | 24.57 | 23.04 | 24.54 |
| 11/10/2025 | 24.75 | 25.13 | 23.74 | 24.76 |
| 11/11/2025 | 24.95 | 26.62 | 24.71 | 26.41 |
| 11/12/2025 | 26.07 | 27.1 | 25.97 | 26.71 |
| 11/13/2025 | 26.11 | 26.2 | 24.8 | 24.96 |
| 11/14/2025 | 24.44 | 24.88 | 24.18 | 24.77 |
| 11/17/2025 | 24.5 | 25.33 | 24.27 | 24.76 |
| 11/18/2025 | 24.49 | 24.99 | 23.8 | 24.92 |
| 11/19/2025 | 24.95 | 25.06 | 23.77 | 24.18 |
| 11/20/2025 | 24.45 | 24.91 | 22.32 | 22.36 |
| 11/21/2025 | 22.39 | 23.94 | 22.28 | 23.72 |
| 11/24/2025 | 23.76 | 24.34 | 23.55 | 24.15 |
| 11/25/2025 | 24.21 | 24.8 | 23.99 | 24.75 |
| 11/26/2025 | 24.78 | 25.32 | 24.38 | 25.01 |
| 11/28/2025 | 25.01 | 26.05 | 24.87 | 25.98 |
| 12/01/2025 | 25.05 | 25.25 | 24.13 | 24.16 |
| 12/02/2025 | 24.22 | 24.63 | 23.92 | 24.06 |
| 12/03/2025 | 24.04 | 25.2 | 23.93 | 25.18 |
| 12/04/2025 | 25.2 | 25.9 | 24.7 | 25.49 |
| 12/05/2025 | 25.58 | 27.75 | 25.38 | 27.7 |
| 12/08/2025 | 27.55 | 28 | 27.05 | 27.97 |
| 12/09/2025 | 27.6 | 28.52 | 26.9 | 28.24 |
| 12/10/2025 | 28.22 | 29.12 | 27.98 | 29.03 |
| 12/11/2025 | 28.93 | 29.68 | 28.88 | 29.63 |
| 12/12/2025 | 29.46 | 30.44 | 29.4 | 29.46 |
| 12/15/2025 | 29.28 | 30.3 | 28.66 | 29.92 |
| 12/16/2025 | 29.91 | 30 | 29.04 | 29.89 |
| 12/17/2025 | 30.01 | 31.7 | 29.91 | 30.51 |
| 12/18/2025 | 30.74 | 32.21 | 30.61 | 30.95 |
| 12/19/2025 | 31.28 | 34.25 | 31.17 | 33.8 |
| 12/22/2025 | 33.59 | 35.9 | 33.32 | 34.9 |
| 12/23/2025 | 34.86 | 34.97 | 32.14 | 32.29 |
| 12/24/2025 | 32.16 | 32.79 | 32.14 | 32.75 |
| 12/26/2025 | 32.5 | 32.66 | 31.07 | 31.2 |
| 12/29/2025 | 31 | 31.24 | 30.65 | 31.15 |
| 12/30/2025 | 31.13 | 31.25 | 30.37 | 30.41 |
| 12/31/2025 | 30.26 | 30.39 | 29.06 | 29.49 |