Education
About Us
Working with TipRanks
Follow Us
Moderna (MRNA)
NASDAQ:MRNA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
41.60
42.39
40.55
41.83
41.83
+6.28%
11,891,050
1.06
Jan 15, 2026
40.58
40.99
39.25
39.36
39.36
-3.01%
10,213,790
0.91
Jan 14, 2026
39.73
41.98
39.30
40.58
40.58
+2.47%
19,502,330
1.77
Jan 13, 2026
34.38
39.71
34.05
39.60
39.60
+17.02%
24,707,670
2.30
Jan 12, 2026
34.40
34.66
32.37
33.84
33.84
-1.34%
9,438,120
0.88
Jan 09, 2026
34.30
35.41
33.94
34.30
34.30
+1.30%
7,551,321
0.70
Jan 08, 2026
35.44
35.56
33.72
33.86
33.86
-5.66%
9,218,132
0.85
Jan 07, 2026
34.50
37.10
34.42
35.89
35.89
+0.64%
13,854,480
1.30
Jan 06, 2026
32.38
36.26
32.28
35.66
35.66
+10.85%
20,701,881
1.97
Jan 05, 2026
31.33
32.53
31.27
32.17
32.17
+4.24%
10,030,320
0.96
Jan 02, 2026
29.83
31.34
29.81
30.86
30.86
+4.65%
9,582,978
0.92
Dec 31, 2025
30.26
30.39
29.06
29.49
29.49
-3.03%
8,949,284
0.84
Dec 30, 2025
31.13
31.25
30.37
30.41
30.41
-2.38%
5,666,764
0.53
Dec 29, 2025
31.00
31.24
30.65
31.15
31.15
-0.16%
5,924,411
0.55
Dec 26, 2025
32.50
32.66
31.07
31.20
31.20
-4.73%
6,322,756
0.59
Dec 24, 2025
32.16
32.79
32.14
32.75
32.75
+1.42%
2,780,206
0.26
Dec 23, 2025
34.86
34.97
32.14
32.29
32.29
-7.48%
11,926,980
1.10
Dec 22, 2025
33.59
35.90
33.32
34.90
34.90
+3.25%
13,194,560
1.23
Dec 19, 2025
31.28
34.25
31.17
33.80
33.80
+9.21%
23,582,439
2.22
Dec 18, 2025
30.74
32.21
30.61
30.95
30.95
+1.44%
13,696,910
1.28
Dec 17, 2025
30.01
31.70
29.91
30.51
30.51
+2.07%
11,557,340
1.08
Dec 16, 2025
29.91
30.00
29.04
29.89
29.89
-0.10%
7,369,535
0.68
Dec 15, 2025
29.28
30.30
28.66
29.92
29.92
+1.56%
9,271,620
0.85
Dec 12, 2025
29.46
30.44
29.40
29.46
29.46
-0.57%
12,305,890
1.13
Dec 11, 2025
28.93
29.68
28.88
29.63
29.63
+2.07%
8,179,780
0.73
Dec 10, 2025
28.22
29.12
27.98
29.03
29.03
+2.80%
7,685,972
0.68
Dec 09, 2025
27.60
28.52
26.90
28.24
28.24
+0.97%
11,701,380
1.04
Dec 08, 2025
27.55
28.00
27.05
27.97
27.97
+0.97%
10,972,990
0.98
Dec 05, 2025
25.58
27.75
25.38
27.70
27.70
+8.67%
16,532,119
1.48
Dec 04, 2025
25.20
25.90
24.70
25.49
25.49
+1.23%
8,531,802
0.76
Dec 03, 2025
24.04
25.20
23.93
25.18
25.18
+4.66%
7,780,025
0.69
Dec 02, 2025
24.22
24.63
23.92
24.06
24.06
-0.41%
10,350,460
0.92
Dec 01, 2025
25.05
25.25
24.13
24.16
24.16
-7.01%
9,608,952
0.85
Nov 28, 2025
25.01
26.05
24.87
25.98
25.98
+3.88%
4,286,457
0.38
Nov 26, 2025
24.78
25.32
24.38
25.01
25.01
+1.05%
6,495,360
0.57
Nov 25, 2025
24.21
24.80
23.99
24.75
24.75
+2.48%
6,726,582
0.58
Nov 24, 2025
23.76
24.34
23.55
24.15
24.15
+1.81%
9,557,167
0.82
Nov 21, 2025
22.39
23.94
22.28
23.72
23.72
+6.08%
13,904,550
1.19
Nov 20, 2025
24.45
24.91
22.32
22.36
22.36
-7.53%
18,620,820
1.61
Nov 19, 2025
24.95
25.06
23.77
24.18
24.18
-2.97%
9,400,507
0.82
Nov 18, 2025
24.49
24.99
23.80
24.92
24.92
+0.65%
8,360,547
0.73
Nov 17, 2025
24.50
25.33
24.27
24.76
24.76
-0.04%
8,249,561
0.72
Nov 14, 2025
24.44
24.88
24.18
24.77
24.77
-0.76%
8,952,448
0.79
Nov 13, 2025
26.11
26.20
24.80
24.96
24.96
-6.55%
10,689,760
0.94
Nov 12, 2025
26.07
27.10
25.97
26.71
26.71
+1.14%
9,582,269
0.85
Nov 11, 2025
24.95
26.62
24.71
26.41
26.41
+6.66%
11,705,820
1.04
Nov 10, 2025
24.75
25.13
23.74
24.76
24.76
+0.90%
8,257,887
0.73
Nov 07, 2025
23.87
24.57
23.04
24.54
24.54
+0.86%
10,383,690
0.92
Nov 06, 2025
25.24
25.56
23.66
24.33
24.33
+3.27%
17,644,580
1.59
Nov 05, 2025
23.92
24.04
23.48
23.56
23.56
-0.80%
11,158,470
1.01
Rows: