Moderna, Inc. MRNA
223.37 USD -7.98 (-3.45%)
Regular-session close
218.00 -5.37 -2.40%
After hours · Nov 13, 7:59 PM ET
221.70 Day range 231.35
22.36 52-week range 269.00
- YTD
- +657.44%
- 1 year
- +794.91%
MRNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 224.91 | 231.35 | 221.70 | 223.37 | -7.98 | -3.45% | 8,017,850 |
| Nov 12, 2026 | 237.88 | 245.37 | 229.69 | 231.35 | -17.34 | -6.97% | 6,965,100 |
| Nov 11, 2026 | 252.78 | 254.86 | 243.00 | 248.69 | -2.14 | -0.85% | 7,589,200 |
| Nov 10, 2026 | 265.89 | 273.00 | 250.49 | 250.83 | -18.17 | -6.75% | 11,149,900 |
| Nov 9, 2026 | 257.86 | 280.80 | 253.33 | 269.00 | +14.81 | +5.83% | 12,357,400 |
| Nov 6, 2026 | 245.40 | 267.50 | 237.86 | 254.19 | +12.73 | +5.27% | 16,329,100 |
| Nov 5, 2026 | 258.01 | 261.00 | 237.65 | 241.46 | -16.92 | -6.55% | 12,032,000 |
| Nov 4, 2026 | 234.99 | 258.72 | 230.21 | 258.38 | +29.94 | +13.11% | 14,808,300 |
| Nov 3, 2026 | 222.01 | 235.50 | 220.23 | 228.44 | +7.61 | +3.45% | 9,515,700 |
| Nov 2, 2026 | 224.16 | 230.52 | 217.62 | 220.83 | -0.89 | -0.40% | 8,440,800 |
| Oct 30, 2026 | 220.53 | 227.81 | 217.22 | 221.72 | -1.04 | -0.47% | 8,999,800 |
| Oct 29, 2026 | 216.43 | 225.00 | 215.35 | 222.76 | +8.60 | +4.02% | 10,834,600 |
| Oct 28, 2026 | 204.00 | 218.16 | 202.62 | 214.16 | +6.19 | +2.98% | 12,038,600 |
| Oct 27, 2026 | 192.23 | 208.87 | 179.53 | 207.97 | +9.12 | +4.59% | 17,638,200 |
| Oct 26, 2026 | 186.90 | 203.82 | 181.65 | 198.85 | -1.25 | -0.62% | 17,108,700 |
| Oct 23, 2026 | 196.69 | 206.97 | 183.00 | 200.10 | -2.53 | -1.25% | 21,566,900 |
| Oct 22, 2026 | 240.13 | 241.26 | 180.80 | 202.63 | -43.18 | -17.57% | 49,947,200 |
| Oct 21, 2026 | 242.20 | 254.48 | 239.55 | 245.81 | +3.73 | +1.54% | 16,009,400 |
| Oct 20, 2026 | 226.03 | 243.98 | 216.65 | 242.08 | +15.19 | +6.69% | 16,858,900 |
| Oct 19, 2026 | 217.27 | 236.77 | 216.00 | 226.89 | +8.88 | +4.07% | 18,788,900 |
| Oct 16, 2026 | 235.00 | 237.96 | 208.92 | 218.01 | -18.49 | -7.82% | 21,403,300 |
| Oct 15, 2026 | 225.48 | 242.29 | 217.02 | 236.50 | +10.20 | +4.51% | 17,313,500 |
| Oct 14, 2026 | 217.49 | 227.09 | 211.24 | 226.30 | +10.05 | +4.65% | 16,625,400 |
| Oct 13, 2026 | 207.63 | 218.48 | 204.70 | 216.25 | +2.51 | +1.17% | 13,389,300 |
| Oct 12, 2026 | 224.50 | 227.46 | 210.91 | 213.74 | -11.26 | -5.00% | 12,873,900 |
| Oct 9, 2026 | 199.00 | 225.00 | 197.17 | 225.00 | +28.00 | +14.21% | 28,947,300 |
| Oct 8, 2026 | 196.42 | 199.92 | 192.71 | 197.00 | +0.52 | +0.26% | 37,400,000 |
| Oct 7, 2026 | 183.65 | 197.69 | 182.50 | 196.48 | +9.02 | +4.81% | 14,640,200 |
| Oct 6, 2026 | 202.09 | 212.22 | 186.64 | 187.46 | -15.75 | -7.75% | 18,794,800 |
| Oct 5, 2026 | 191.41 | 205.77 | 185.90 | 203.21 | +13.20 | +6.95% | 19,313,300 |
| Oct 2, 2026 | 190.26 | 193.72 | 183.28 | 190.01 | +1.07 | +0.57% | 10,289,500 |
| Oct 1, 2026 | 186.61 | 201.00 | 186.01 | 188.94 | -3.63 | -1.89% | 15,437,000 |
| Sep 30, 2026 | 186.55 | 196.83 | 184.58 | 192.57 | -10.89 | -5.35% | 20,649,500 |
| Sep 29, 2026 | 197.78 | 208.90 | 190.00 | 203.46 | +6.18 | +3.13% | 13,277,900 |
| Sep 28, 2026 | 195.15 | 199.82 | 189.10 | 197.28 | -1.60 | -0.80% | 13,359,600 |
| Sep 25, 2026 | 195.35 | 202.67 | 192.51 | 198.88 | +4.06 | +2.08% | 13,945,000 |
| Sep 24, 2026 | 180.60 | 195.71 | 180.39 | 194.82 | +12.71 | +6.98% | 16,605,500 |
| Sep 23, 2026 | 183.40 | 192.31 | 181.30 | 182.11 | -0.45 | -0.25% | 17,727,800 |
| Sep 22, 2026 | 168.50 | 187.20 | 168.30 | 182.56 | +9.62 | +5.56% | 24,033,900 |
| Sep 21, 2026 | 161.05 | 176.86 | 159.06 | 172.94 | +18.90 | +12.27% | 21,018,300 |
| Sep 18, 2026 | 158.35 | 159.79 | 150.26 | 154.04 | -4.03 | -2.55% | 20,229,600 |
| Sep 17, 2026 | 152.50 | 161.96 | 149.50 | 158.07 | +12.45 | +8.55% | 19,175,000 |
| Sep 16, 2026 | 145.26 | 148.93 | 142.30 | 145.62 | +1.85 | +1.29% | 8,832,100 |
| Sep 15, 2026 | 146.00 | 148.70 | 141.16 | 143.77 | -2.92 | -1.99% | 8,414,700 |
| Sep 14, 2026 | 144.93 | 147.34 | 139.02 | 146.69 | +2.72 | +1.89% | 10,963,000 |
| Sep 11, 2026 | 137.90 | 149.73 | 135.01 | 143.97 | +7.35 | +5.38% | 15,409,300 |
| Sep 10, 2026 | 134.86 | 137.13 | 130.38 | 136.62 | +1.01 | +0.74% | 7,873,500 |
| Sep 9, 2026 | 140.29 | 143.94 | 135.52 | 135.61 | -4.72 | -3.36% | 8,650,500 |
| Sep 8, 2026 | 145.98 | 147.50 | 139.70 | 140.33 | -5.22 | -3.59% | 10,308,600 |
| Sep 4, 2026 | 153.62 | 154.69 | 141.52 | 145.55 | -3.32 | -2.23% | 14,966,500 |
| Sep 3, 2026 | 145.95 | 150.20 | 142.78 | 148.87 | -1.94 | -1.29% | 13,290,400 |
| Sep 2, 2026 | 151.40 | 156.41 | 146.54 | 150.81 | -3.46 | -2.24% | 16,563,200 |
| Sep 1, 2026 | 140.25 | 154.70 | 138.09 | 154.27 | +13.93 | +9.93% | 25,831,700 |
| Aug 31, 2026 | 134.10 | 144.20 | 133.85 | 140.34 | +2.35 | +1.70% | 18,570,700 |
| Aug 28, 2026 | 137.19 | 138.80 | 133.33 | 137.99 | -4.78 | -3.35% | 25,820,600 |
| Aug 27, 2026 | 144.18 | 148.59 | 138.54 | 142.77 | -6.89 | -4.60% | 24,993,200 |
| Aug 26, 2026 | 154.20 | 156.13 | 145.10 | 149.66 | -9.17 | -5.77% | 22,009,500 |
| Aug 25, 2026 | 143.50 | 161.37 | 141.21 | 158.83 | +19.94 | +14.36% | 49,225,700 |
| Aug 24, 2026 | 142.70 | 145.50 | 130.00 | 138.89 | -6.24 | -4.30% | 31,587,200 |
| Aug 21, 2026 | 133.11 | 159.47 | 132.42 | 145.13 | +11.81 | +8.86% | 87,316,100 |
| Aug 20, 2026 | 150.14 | 155.00 | 128.61 | 133.32 | -41.06 | -23.55% | 99,499,900 |
| Aug 19, 2026 | 116.02 | 176.66 | 114.46 | 174.38 | +111.42 | +176.97% | 199,252,300 |
| Aug 18, 2026 | 63.04 | 64.46 | 62.13 | 62.96 | -1.50 | -2.33% | 4,305,000 |
| Aug 17, 2026 | 64.78 | 65.53 | 62.91 | 64.46 | +1.14 | +1.80% | 3,979,600 |
| Aug 14, 2026 | 62.89 | 63.78 | 60.82 | 63.32 | -0.33 | -0.52% | 4,700,900 |
65 days, newest first. Daily bars as drawn on the MRNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.