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.
13:07:14
59.3418 $
0.0000 (%0.00)
Previous Close: 76.56
Day Low₺67.31
Day High₺76.722
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRNA: Moderna, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 53.5928
CLOSE 54.0848

Low

LOW 29.81

High

HIGH 176.66
DATEOPENHIGHLOWCLOSE
01/02/202629.8331.3429.8130.86
01/05/202631.3332.5331.2732.17
01/06/202632.3836.2632.2835.66
01/07/202634.537.134.4235.89
01/08/202635.4435.5633.7233.86
01/09/202634.335.4133.9434.3
01/12/202634.434.6632.3733.84
01/13/202634.3839.7134.0539.6
01/14/202639.7341.9839.340.58
01/15/202640.5840.9939.2539.36
01/16/202641.642.3940.5541.83
01/20/202641.1343.0440.743
01/21/202643.55043.3449.81
01/22/202650.2455.250.0551.87
01/23/202649.8150.4146.8448.71
01/26/202649.4849.4846.5947.99
01/27/202648.0951.1845.0345.45
01/28/202645.4845.9743.5545.3
01/29/202645.8847.8545.7246.86
01/30/202645.9846.3443.4344.07
02/02/202643.4546.5841.6342.55
02/03/202642.6544.1741.2842.2
02/04/202642.5943.3741.5342.77
02/05/202642.0343.8540.0840.87
02/06/202641.1841.4939.541.01
02/09/202641.074240.1741.95
02/10/202642.8745.541.6842
02/11/202637.640.8136.6640.51
02/12/202640.1240.9138.8240.11
02/13/202641.8544.841.242.23
02/17/202642.2845.0741.9743.93
02/18/202646.6947.6845.6646.6
02/19/202646.9950.4645.849.7
02/20/202649.1650.4848.2949.87
02/23/202648.754.0248.6850.29
02/24/202650.1851.9749.5350.52
02/25/202650.7553.8550.6751.37
02/26/202651.4352.8150.6251.71
02/27/202651.2753.6250.7353.57
03/02/202652.4254.9450.4552.85
03/03/202650.4551.8648.0949.83
03/04/202653.5859.5551.6957.8
03/05/202656.9658.7452.1753.83
03/06/202652.2252.7749.2252.52
03/09/202653.356.6251.9155.74
03/10/202655.2256.1652.6554.98
03/11/202654.9857.8854.8155.97
03/12/202654.7555.0253.2153.39
03/13/202654.3155.0951.4452.56
03/16/202653.453.9651.6453.31
03/17/202653.556.5153.4153.93
03/18/202653.1853.3651.0252.4
03/19/202651.0152.8951.0152.37
03/20/202651.6952.9850.6251.38
03/23/202651.2352.5550.1951.28
03/24/202650.4452.6850.3451.34
03/25/202652.5754.2452.5353.54
03/26/202652.7654.6852.353.57
03/27/202653.2953.5649.4849.56
03/30/202649.6849.8547.1448.23
03/31/202649.0251.6247.9650.8
04/01/202651.6452.7849.5850.03
04/02/202648.1550.5148.1149.2
04/06/202649.0749.848.248.77
04/07/202648.750.2947.450.11
04/08/202651.9952.3950.5452.1
04/09/202651.635250.5851.28
04/10/202651.6752.8950.0250.96
04/13/202651.015350.4750.68
04/14/202650.595350.0552.84
04/15/202653.7655.253.2654.26
04/16/202654.1354.9552.7654.68
04/17/202655.756.0652.9553.72
04/20/202653.6955.7353.0254.59
04/21/202653.9656.251.6854.23
04/22/202655.455.9354.3555.6
04/23/202655.6256.152.6152.85
04/24/202653.3853.4950.5750.73
04/27/202650.6351.3648.2548.7
04/28/202648.7948.9346.7547.14
04/29/202646.7547.1944.6245.72
04/30/202646.247.9445.7545.94
05/01/202646.6448.443.6845.37
05/04/202645.3247.9745.2947.3
05/05/202647.6847.7345.7846.71
05/06/202647.1149.0546.7348.79
05/07/202651.695247.7848.54
05/08/20264957.7848.9854.35
05/11/202658.0859.4851.3952.88
05/12/202652.2454.6251.2553.27
05/13/202652.8553.0649.9950.42
05/14/202649.550.848.7150.03
05/15/202648.4349.8847.9149.04
05/18/202649.9850.547.6448.11
05/19/202647.6147.6445.6345.72
05/20/202646.0448.7745.9548.12
05/21/202647.6347.9346.4847.26
05/22/202647.5448.3546.7746.88
05/26/202647.2148.6746.1747.03
05/27/202647.0249.0846.8747.61
05/28/202647.2547.5845.8947.57
05/29/202647.2749.2646.8247.19
06/01/202647.0747.0744.246.06
06/02/202645.3546.1743.945.64
06/03/202645.349.5545.349.06
06/04/202649.451.948.9451.59
06/05/202650.7751.5346.3847.44
06/08/202648.2248.9946.847.6
06/09/202648.4248.4245.447.73
06/10/202647.2248.5245.6745.99
06/11/202646.4349.9446.349.64
06/12/202649.9851.7549.6249.91
06/15/202651.3752.2349.8452.13
06/16/202652.2457.7951.6655.4
06/17/202656.2162.354.5161.8
06/18/202663.9667.7460.7363.96
06/22/202664.0765.5157.559.35
06/23/202659.0563.9858.3461
06/24/202661.1762.7559.8560.42
06/25/202660.3361.8657.9159.75
06/26/202659.4769.2959.2367.27
06/29/202667.9469.966.369.7
06/30/202669.8373.2869.2270.03
07/01/202670.0473.9168.8772.5
07/02/202673.7181.473.6879.76
07/06/202678.5585.677.581.8
07/07/202682.182.977.4179.77
07/08/202677.3478.373.3473.8
07/09/202673.876.8473.1476.56
07/10/202676.7276.7267.3168.27
07/13/202666.3369.5565.5467.01
07/14/202666.6767.8965.867.44
07/15/202667.7968.4965.9568.28
07/16/202667.0767.4262.863.15
07/17/202661.6863.2861.0661.82
07/20/202661.4662.4359.359.49
07/21/202659.5160.8358.6159.66
07/22/202659.5259.8657.7458.07
07/23/202657.258.4356.2857.02
07/24/202657.2657.4653.8554.07
07/27/202654.7557.0754.3955.63
07/28/202654.8355.8553.3555.81
07/29/202655.0456.2554.1654.49
07/30/202655.9758.0854.5257.92
07/31/202657.8559.4954.7154.82
08/03/202654.935852.6655.14
08/04/202656.8458.3455.8856.99
08/05/20265859.4555.5856.26
08/06/202657.545953.7153.86
08/07/202654.7959.4254.6259.17
08/10/202659.7560.7758.4159.81
08/11/202660.2161.458.660.57
08/12/202660.5864.2659.2963.67
08/13/202663.865.3362.3363.65
08/14/202662.8963.7860.8263.32
08/17/202664.7865.5362.9164.46
08/18/202663.0464.4662.1362.96
08/19/2026116.02176.66114.46174.38
08/20/2026150.14155128.61133.32
08/21/2026133.11159.47132.42145.13