Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moderna, Inc. logo
MRNA
Moderna, Inc.
20:00:01
63.96 $
0.0000 (%0.00)
Previous Close: 61.8
Day Low₺60.73
Day High₺67.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRNA: Moderna, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.1524
CLOSE 29.144

Low

LOW 22.28

High

HIGH 48.92
DATEOPENHIGHLOWCLOSE
01/02/202542.243.341.4142
01/03/202542.2542.6241.0842.18
01/06/20254444.5241.6342.57
01/07/202543.948.9242.8647.53
01/08/202547.647.743.0143.17
01/10/202542.7743.741.7942.25
01/13/202533.335.3831.9435.15
01/14/202535.1535.6833.1834.46
01/15/202535.1835.5434.4634.77
01/16/202534.7534.9533.3433.76
01/17/202533.8434.7933.634.06
01/21/202535.7637.935.335.89
01/22/202536.3541.093638.5
01/23/202538.442.5436.9942.39
01/24/202543.1845.440.7841.41
01/27/202540.8744.0840.7141.65
01/28/202541.9945.1540.7544.94
01/29/202543.2844.7440.6740.72
01/30/202541.442.5439.8841.04
01/31/202541.1941.4639.3139.42
02/03/202538.2138.6535.9336.55
02/04/202536.6537.9233.8434.17
02/05/202534.3235.5733.934.98
02/06/202535.235.2433.6133.61
02/07/202533.5133.7732.4632.6
02/10/20253333.3931.6631.87
02/11/202531.5232.4230.730.93
02/12/202530.9731.0830.2430.54
02/13/20253131.9630.2731.92
02/14/202530.5333.9129.2532.99
02/18/202533.0536.9832.0435.75
02/19/202535.1136.7535.0535.9
02/20/202536.2336.332.7833.73
02/21/202533.8935.9733.1835.53
02/24/202533.8834.5633.2833.9
02/25/202533.9835.4832.9333.28
02/26/202533.2634.1732.7133.58
02/27/202532.57333131.09
02/28/202530.7831.3130.230.96
03/03/202531.183230.1630.27
03/04/202529.7731.1429.3530.37
03/05/202532.535.3930.9135.21
03/06/202534.0935.2533.2134.3
03/07/202534.4737.9133.9335.61
03/10/202535.237.5535.1535.96
03/11/20253636.0232.6233.76
03/12/202534.4235.2933.7935.01
03/13/202535.1538.1234.234.3
03/14/202534.8435.8434.234.62
03/17/202534.7935.233.934.71
03/18/202534.553533.5433.81
03/19/202533.7833.8533.1233.32
03/20/202533.1233.8232.4432.45
03/21/202532.0532.831.5232.66
03/24/202532.834.8732.834.17
03/25/202534.3134.8633.5133.85
03/26/202533.8534.0831.2931.48
03/27/202531.5432.5731.2532.12
03/28/202532.0432.531.0231.12
03/31/202528.8928.9526.828.35
04/01/202528.728.8527.0727.16
04/02/202526.7928.7826.2627.72
04/03/202526.6627.225.725.73
04/04/202525.225.7723.7625.11
04/07/202524.0526.5223.1525.64
04/08/202526.426.8924.1524.64
04/09/202524.0227.6823.6826.67
04/10/202525.8225.923.724.5
04/11/202524.6926.2424.2626.2
04/14/202526.9427.126.2426.8
04/15/202526.8227.2125.5226.24
04/16/202525.8526.0724.8125.19
04/17/202525.2825.2824.4324.72
04/21/202524.0325.3423.325.13
04/22/202525.2725.8424.8725.74
04/23/202526.527.8826.4526.54
04/24/202526.6627.4126.3327.39
04/25/202526.8227.8826.6127.22
04/28/20252728.42727.46
04/29/202527.4728.0127.1727.82
04/30/202527.4728.6527.2428.54
05/01/202527.6827.8526.0627.03
05/02/202527.7428.127.1527.61
05/05/202527.828.5227.1827.84
05/06/202527.3727.3724.1624.43
05/07/202524.624.9223.724.06
05/08/202524.3324.9823.9524.38
05/09/202524.6825.3224.2224.25
05/12/202524.8626.1824.8625.7
05/13/202525.625.8825.0825.49
05/14/202525.5425.5823.9524.02
05/15/202524.324.3123.1623.65
05/16/202523.8725.4423.6724.86
05/19/202525.2726.9225.126.39
05/20/202526.8230.326.4727.99
05/21/202527.928.0725.6425.8
05/22/202525.526.8925.2226.72
05/23/202526.1526.4925.5526.26
05/27/202526.7927.8526.226.76
05/28/202526.7726.7725.8626.05
05/29/202526.2927.1525.7626.93
05/30/202526.3526.8125.626.56
06/02/202526.9227.4326.4227.05
06/03/202526.9128.5726.2827.81
06/04/202528.1728.2427.0427.27
06/05/202527.1427.1625.8226.12
06/06/202526.2127.5526.1227.46
06/09/202527.7729.1927.6528.14
06/10/202527.8628.2327.3227.68
06/11/20252828.7227.6227.75
06/12/202527.2927.9326.8127.35
06/13/202526.5727.3526.3126.67
06/16/202526.6226.7625.4726
06/17/202525.826.3425.4425.55
06/18/202525.4925.8525.0625.4
06/20/202525.7126.0225.4225.9
06/23/202525.5725.9725.1625.67
06/24/202526.0327.1326.0326.8
06/25/202526.8526.9626.1426.86
06/26/202527.0528.2426.827.54
06/27/202527.6827.9926.8827.16
06/30/202528.0728.7427.427.59
07/01/202527.3129.8526.8128.69
07/02/202528.8330.6528.6230.28
07/03/202530.5430.9430.230.49
07/07/202530.3530.8529.7229.9
07/08/202530.0833.6530.0432.54
07/09/202532.8333.3932.0932.79
07/10/202533.4734.3932.9834.28
07/11/202534.0334.0733.2233.64
07/14/202533.3833.532.4432.87
07/15/202533.233.3131.4231.58
07/16/202531.732.1731.4332.06
07/17/202532.1932.7231.9732.2
07/18/202532.4532.5830.9731.26
07/21/202531.5332.0730.8830.97
07/22/202530.9832.8430.9832.73
07/23/202533.8935.5933.5434.67
07/24/202534.9535.0933.834.01
07/25/202533.9734.4433.3534.15
07/28/202534.3434.733.733.91
07/29/202533.733.731.9432.66
07/30/202533.0933.431.8932.15
07/31/202531.2131.8529.3129.56
08/01/202527.5727.8826.5627.61
08/04/202528.0228.627.1827.64
08/05/202527.6427.9727.3127.47
08/06/202527.227.4826.3226.71
08/07/202526.8927.0426.2626.61
08/08/202526.5526.8825.8926.12
08/11/202526.1526.7225.325.47
08/12/202525.5426.2625.3225.66
08/13/202525.8927.0825.7926.89
08/14/202526.426.8925.8126.69
08/15/202526.9728.5926.828.02
08/18/202528.228.5127.9728.09
08/19/202528.1528.327.6227.91
08/20/202527.7227.8926.5626.89
08/21/202526.5526.626.0126.22
08/22/202526.3827.826.3827.12
08/25/202527.1227.2225.3525.35
08/26/202525.3525.5124.2924.73
08/27/202524.7525.6424.2825.1
08/28/202525.0425.1824.1324.47
08/29/202524.2524.3823.8424.09
09/02/202523.9324.2523.424.19
09/03/202524.1624.6623.7924.05
09/04/202523.8124.3423.3324.28
09/05/202524.6625.4824.6125.14
09/08/202524.9324.9323.7824.83
09/09/202524.9125.4724.3224.47
09/10/202524.5825.3524.2124.31
09/11/202524.5825.924.525.39
09/12/202525.2325.4223.1823.51
09/15/202523.7123.9523.3523.88
09/16/202523.9425.6323.9124.84
09/17/202524.8525.7823.9125
09/18/202525.5726.0125.225.45
09/19/202525.4525.4924.625.24
09/22/202525.1127.124.8826.56
09/23/202526.7226.9725.6625.79
09/24/202525.8226.2325.5225.88
09/25/202525.6825.6824.4424.61
09/26/202524.5124.7823.9124.49
09/29/202524.8225.524.4425.33
09/30/202525.126.0124.5625.83
10/01/202526.1228.3526.1227.6
10/02/202528.0228.4126.9928.37
10/03/202528.6628.9927.9228.49
10/06/202528.4928.6727.4827.54
10/07/202527.6227.7626.9127.34
10/08/202527.3729.4527.3127.92
10/09/202528.128.327.427.53
10/10/202527.7827.9826.2426.83
10/13/202527.2428.0626.626.74
10/14/202526.3226.6926.0126.25
10/15/202526.5927.9626.3827.72
10/16/202527.8528.4827.1127.14
10/17/202526.4226.9425.6926.01
10/20/202526.4128.1226.3927.24
10/21/202527.2527.5926.6527.49
10/22/202527.2127.3526.2726.85
10/23/202525.8226.6725.5726.25
10/24/202526.5226.9126.1126.74
10/27/202527.0127.3726.5526.66
10/28/202526.6726.925.225.35
10/29/202525.4425.5524.4124.7
10/30/202524.4329.224.2528.14
10/31/202527.8327.8726.8727.16
11/03/202526.6126.6124.7324.91
11/04/202524.7325.1523.7123.75
11/05/202523.9224.0423.4823.56
11/06/202525.2425.5623.6624.33
11/07/202523.8724.5723.0424.54
11/10/202524.7525.1323.7424.76
11/11/202524.9526.6224.7126.41
11/12/202526.0727.125.9726.71
11/13/202526.1126.224.824.96
11/14/202524.4424.8824.1824.77
11/17/202524.525.3324.2724.76
11/18/202524.4924.9923.824.92
11/19/202524.9525.0623.7724.18
11/20/202524.4524.9122.3222.36
11/21/202522.3923.9422.2823.72
11/24/202523.7624.3423.5524.15
11/25/202524.2124.823.9924.75
11/26/202524.7825.3224.3825.01
11/28/202525.0126.0524.8725.98
12/01/202525.0525.2524.1324.16
12/02/202524.2224.6323.9224.06
12/03/202524.0425.223.9325.18
12/04/202525.225.924.725.49
12/05/202525.5827.7525.3827.7
12/08/202527.552827.0527.97
12/09/202527.628.5226.928.24
12/10/202528.2229.1227.9829.03
12/11/202528.9329.6828.8829.63
12/12/202529.4630.4429.429.46
12/15/202529.2830.328.6629.92
12/16/202529.913029.0429.89
12/17/202530.0131.729.9130.51
12/18/202530.7432.2130.6130.95
12/19/202531.2834.2531.1733.8
12/22/202533.5935.933.3234.9
12/23/202534.8634.9732.1432.29
12/24/202532.1632.7932.1432.75
12/26/202532.532.6631.0731.2
12/29/20253131.2430.6531.15
12/30/202531.1331.2530.3730.41
12/31/202530.2630.3929.0629.49