Education
About Us
Working with TipRanks
Follow Us
Moderna (MRNA)
NASDAQ:MRNA
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
24.73
25.15
23.71
23.75
23.75
-4.66%
12,491,390
1.14
Nov 03, 2025
26.61
26.61
24.73
24.91
24.91
-8.28%
14,704,030
1.35
Oct 31, 2025
27.83
27.87
26.87
27.16
27.16
-3.48%
15,675,580
1.46
Oct 30, 2025
24.43
29.20
24.25
28.14
28.14
+13.93%
48,598,770
4.75
Oct 29, 2025
25.44
25.55
24.41
24.70
24.70
-2.56%
8,729,032
0.85
Oct 28, 2025
26.67
26.90
25.20
25.35
25.35
-4.91%
8,784,874
0.85
Oct 27, 2025
27.01
27.37
26.55
26.66
26.66
-0.30%
6,696,877
0.65
Oct 24, 2025
26.52
26.91
26.11
26.74
26.74
+1.87%
6,494,118
0.63
Oct 23, 2025
25.82
26.67
25.57
26.25
26.25
-2.23%
8,723,193
0.85
Oct 22, 2025
27.21
27.35
26.27
26.85
26.85
-2.33%
7,871,696
0.77
Oct 21, 2025
27.25
27.59
26.65
27.49
27.49
+0.92%
6,155,087
0.60
Oct 20, 2025
26.41
28.12
26.39
27.24
27.24
+4.73%
11,486,800
1.12
Oct 17, 2025
26.42
26.94
25.69
26.01
26.01
-4.16%
10,115,870
0.99
Oct 16, 2025
27.85
28.48
27.11
27.14
27.14
-2.09%
7,884,666
0.77
Oct 15, 2025
26.59
27.96
26.38
27.72
27.72
+5.60%
8,529,278
0.84
Oct 14, 2025
26.32
26.69
26.01
26.25
26.25
-1.83%
7,042,043
0.69
Oct 13, 2025
27.24
28.06
26.60
26.74
26.74
-0.34%
9,187,262
0.91
Oct 10, 2025
27.78
27.98
26.24
26.83
26.83
-2.54%
10,103,380
1.00
Oct 09, 2025
28.10
28.30
27.40
27.53
27.53
-1.40%
6,859,066
0.68
Oct 08, 2025
27.37
29.45
27.31
27.92
27.92
+2.12%
12,323,550
1.22
Oct 07, 2025
27.62
27.76
26.91
27.34
27.34
-0.73%
6,075,718
0.60
Oct 06, 2025
28.49
28.67
27.48
27.54
27.54
-3.33%
8,359,911
0.81
Oct 03, 2025
28.66
28.99
27.92
28.49
28.49
+0.42%
8,152,894
0.79
Oct 02, 2025
28.02
28.41
26.99
28.37
28.37
+2.79%
10,075,910
0.98
Oct 01, 2025
26.12
28.35
26.12
27.60
27.60
+6.85%
17,591,381
1.72
Rows: