Moderna (MRNA)
NASDAQ:MRNA
Want to see MRNA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
47.54
48.35
46.77
46.88
46.88
-0.80%
4,223,676
0.56
May 21, 2026
47.63
47.93
46.48
47.26
47.26
-1.79%
4,790,745
0.63
May 20, 2026
46.04
48.77
45.95
48.12
48.12
+5.25%
4,777,769
0.62
May 19, 2026
47.61
47.64
45.63
45.72
45.72
-4.97%
5,455,571
0.70
May 18, 2026
49.98
50.50
47.64
48.11
48.11
-1.90%
5,028,715
0.64
May 15, 2026
48.43
49.88
47.91
49.04
49.04
-1.98%
7,233,073
0.91
May 14, 2026
49.50
50.80
48.71
50.03
50.03
-0.77%
7,668,122
0.98
May 13, 2026
52.85
53.06
49.99
50.42
50.42
-5.35%
7,508,263
0.94
May 12, 2026
52.24
54.62
51.25
53.27
53.27
+0.74%
11,248,180
1.42
May 11, 2026
58.08
59.48
51.39
52.88
52.88
-2.70%
25,357,020
3.27
May 08, 2026
49.00
57.78
48.98
54.35
54.35
+11.97%
20,925,850
2.76
May 07, 2026
51.69
52.00
47.78
48.54
48.54
-0.51%
8,496,638
1.12
May 06, 2026
47.11
49.05
46.73
48.79
48.79
+4.45%
4,390,297
0.58
May 05, 2026
47.68
47.73
45.78
46.71
46.71
-1.25%
4,834,189
0.63
May 04, 2026
45.32
47.97
45.29
47.30
47.30
+4.25%
7,587,705
0.98
May 01, 2026
46.64
48.40
43.68
45.37
45.37
-1.24%
10,233,110
1.32
Apr 30, 2026
46.20
47.94
45.75
45.94
45.94
+0.48%
6,066,050
0.77
Apr 29, 2026
46.75
47.19
44.62
45.72
45.72
-3.01%
5,468,891
0.69
Apr 28, 2026
48.79
48.93
46.75
47.14
47.14
-3.20%
3,643,528
0.45
Apr 27, 2026
50.63
51.36
48.25
48.70
48.70
-4.00%
6,089,473
0.75
Apr 24, 2026
53.38
53.49
50.57
50.73
50.73
-4.01%
4,552,397
0.55
Apr 23, 2026
55.62
56.10
52.61
52.85
52.85
-4.95%
4,062,674
0.48
Apr 22, 2026
55.40
55.93
54.35
55.60
55.60
+2.53%
3,506,562
0.40
Apr 21, 2026
53.96
56.20
51.68
54.23
54.23
-0.66%
6,195,651
0.68
Apr 20, 2026
53.69
55.73
53.02
54.59
54.59
+1.62%
5,609,235
0.60
Apr 17, 2026
55.70
56.06
52.95
53.72
53.72
-1.76%
13,585,420
1.44
Apr 16, 2026
54.13
54.95
52.76
54.68
54.68
+0.77%
5,092,571
0.55
Apr 15, 2026
53.76
55.20
53.26
54.26
54.26
+2.69%
4,806,888
0.51
Apr 14, 2026
50.59
53.00
50.05
52.84
52.84
+4.26%
5,415,063
0.57
Apr 13, 2026
51.01
53.00
50.47
50.68
50.68
-0.55%
6,652,064
0.68
Apr 10, 2026
51.67
52.89
50.02
50.96
50.96
-0.62%
6,276,513
0.63
Apr 09, 2026
51.63
52.00
50.58
51.28
51.28
-1.57%
4,436,301
0.44
Apr 08, 2026
51.99
52.39
50.54
52.10
52.10
+3.97%
4,852,213
0.48
Apr 07, 2026
48.70
50.29
47.40
50.11
50.11
+2.75%
4,301,702
0.42
Apr 06, 2026
49.07
49.80
48.20
48.77
48.77
-0.87%
3,488,547
0.34
Apr 03, 2026
48.15
50.51
48.11
49.20
49.20
0.00%
0
0.00
Apr 02, 2026
48.15
50.51
48.11
49.20
49.20
-1.66%
4,631,751
0.43
Apr 01, 2026
51.64
52.78
49.58
50.03
50.03
-1.52%
7,548,936
0.70
Mar 31, 2026
49.02
51.62
47.96
50.80
50.80
+5.33%
8,182,669
0.77
Mar 30, 2026
49.68
49.85
47.14
48.23
48.23
-2.68%
5,229,124
0.49
Mar 27, 2026
53.29
53.56
49.48
49.56
49.56
-7.49%
7,088,606
0.66
Mar 26, 2026
52.76
54.68
52.30
53.57
53.57
+0.06%
3,853,777
0.36
Mar 25, 2026
52.57
54.24
52.53
53.54
53.54
+4.29%
4,423,606
0.41
Mar 24, 2026
50.44
52.68
50.34
51.34
51.34
+0.12%
4,804,947
0.45
Mar 23, 2026
51.23
52.55
50.19
51.28
51.28
-0.19%
5,973,218
0.56
Mar 20, 2026
51.69
52.98
50.62
51.38
51.38
-1.89%
15,473,560
1.46
Mar 19, 2026
51.01
52.89
51.01
52.37
52.37
-0.06%
4,874,061
0.45
Mar 18, 2026
53.18
53.36
51.02
52.40
52.40
-2.84%
6,567,798
0.60
Mar 17, 2026
53.50
56.51
53.41
53.93
53.93
+1.16%
7,697,254
0.69
Mar 16, 2026
53.40
53.96
51.64
53.31
53.31
+1.43%
6,962,717
0.62
Rows: