Moderna (MRNA)
NASDAQ:MRNA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
54.31
55.09
51.44
52.56
52.56
-1.55%
6,583,806
0.59
Mar 12, 2026
54.75
55.02
53.21
53.39
53.39
-4.61%
6,326,574
0.56
Mar 11, 2026
54.98
57.88
54.81
55.97
55.97
+1.80%
6,827,950
0.60
Mar 10, 2026
55.22
56.16
52.65
54.98
54.98
-1.36%
7,262,678
0.64
Mar 09, 2026
53.30
56.62
51.91
55.74
55.74
+6.13%
13,817,290
1.23
Mar 06, 2026
52.22
52.77
49.22
52.52
52.52
-2.43%
12,432,560
1.11
Mar 05, 2026
56.96
58.74
52.17
53.83
53.83
-6.87%
13,953,530
1.25
Mar 04, 2026
53.58
59.55
51.69
57.80
57.80
+15.99%
23,103,641
2.09
Mar 03, 2026
50.45
51.86
48.09
49.83
49.83
-5.71%
9,258,801
0.84
Mar 02, 2026
52.42
54.94
50.45
52.85
52.85
-1.35%
9,424,727
0.85
Feb 27, 2026
51.27
53.62
50.73
53.57
53.57
+3.60%
9,069,701
0.82
Feb 26, 2026
51.43
52.81
50.62
51.71
51.71
+0.66%
5,761,869
0.52
Feb 25, 2026
50.75
53.85
50.67
51.37
51.37
+1.68%
7,948,014
0.72
Feb 24, 2026
50.18
51.97
49.53
50.52
50.52
+0.46%
7,006,594
0.64
Feb 23, 2026
48.70
54.02
48.68
50.29
50.29
+0.84%
11,510,930
1.06
Feb 20, 2026
49.16
50.48
48.29
49.87
49.87
+0.34%
9,025,993
0.83
Feb 19, 2026
46.99
50.46
45.80
49.70
49.70
+6.65%
12,142,000
1.13
Feb 18, 2026
46.69
47.68
45.66
46.60
46.60
+6.08%
13,099,120
1.21
Feb 17, 2026
42.28
45.07
41.97
43.93
43.93
+4.03%
10,454,390
0.96
Feb 16, 2026
41.85
44.80
41.20
42.23
42.23
0.00%
0
0.00
Feb 13, 2026
41.85
44.80
41.20
42.23
42.23
+5.29%
16,336,580
1.49
Feb 12, 2026
40.12
40.91
38.82
40.11
40.11
-0.99%
7,904,693
0.72
Feb 11, 2026
37.61
40.81
36.66
40.51
40.51
-3.43%
14,881,710
1.37
Feb 10, 2026
42.87
45.50
41.68
42.00
42.00
+0.11%
9,987,839
0.92
Feb 09, 2026
41.07
42.00
40.17
41.95
41.95
+2.29%
7,378,820
0.68
Feb 06, 2026
41.18
41.49
39.50
41.01
41.01
+0.34%
8,338,793
0.76
Feb 05, 2026
42.03
43.85
40.08
40.87
40.87
-4.44%
11,681,130
1.07
Feb 04, 2026
42.59
43.37
41.53
42.77
42.77
+1.35%
8,496,975
0.78
Feb 03, 2026
42.65
44.17
41.28
42.20
42.20
-0.82%
9,368,491
0.85
Feb 02, 2026
43.45
46.58
41.63
42.55
42.55
-3.45%
16,118,870
1.47
Jan 30, 2026
45.98
46.34
43.43
44.07
44.07
-5.95%
10,960,690
0.99
Rows: