Moderna, Inc. (MRNA)

Compare

31.12

-1.00

(-3.11%)

At close: March 28 at 4:00:01 PM EDT

31.20

+0.08

+(0.26%)

After hours: March 28 at 7:59:52 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	32.04	32.50	31.02	31.12	31.12	5,682,300
Mar 27, 2025	31.54	32.57	31.25	32.12	32.12	6,198,400
Mar 26, 2025	33.85	34.08	31.29	31.48	31.48	7,943,900
Mar 25, 2025	34.31	34.86	33.51	33.85	33.85	6,940,500
Mar 24, 2025	32.80	34.87	32.80	34.17	34.17	10,502,500
Mar 21, 2025	32.05	32.79	31.52	32.66	32.66	9,325,700
Mar 20, 2025	33.12	33.82	32.44	32.45	32.45	5,628,300
Mar 19, 2025	33.78	33.85	33.12	33.32	33.32	6,328,100
Mar 18, 2025	34.55	35.00	33.54	33.81	33.81	7,070,300
Mar 17, 2025	34.79	35.20	33.90	34.71	34.71	5,630,800
Mar 14, 2025	34.84	35.84	34.20	34.62	34.62	7,703,000
Mar 13, 2025	35.15	38.12	34.20	34.30	34.30	9,430,600
Mar 12, 2025	34.42	35.29	33.79	35.01	35.01	6,609,800
Mar 11, 2025	36.00	36.02	32.62	33.76	33.76	12,411,400
Mar 10, 2025	35.20	37.55	35.15	35.96	35.96	12,537,700
Mar 7, 2025	34.47	37.91	33.93	35.61	35.61	17,337,700
Mar 6, 2025	34.09	35.25	33.21	34.30	34.30	11,327,000
Mar 5, 2025	32.50	35.39	30.91	35.21	35.21	21,835,300
Mar 4, 2025	29.77	31.14	29.35	30.37	30.37	8,064,700
Mar 3, 2025	31.18	32.00	30.16	30.27	30.27	6,736,600
Feb 28, 2025	30.77	31.31	30.20	30.96	30.96	8,748,000
Feb 27, 2025	32.56	33.00	31.00	31.09	31.09	9,865,300
Feb 26, 2025	33.26	34.17	32.71	33.58	33.58	6,557,000
Feb 25, 2025	33.98	35.48	32.93	33.28	33.28	11,400,200
Feb 24, 2025	33.88	34.56	33.28	33.90	33.90	8,887,500
Feb 21, 2025	33.89	35.97	33.18	35.53	35.53	21,449,000
Feb 20, 2025	36.23	36.30	32.78	33.73	33.73	11,421,600
Feb 19, 2025	35.11	36.75	35.05	35.90	35.90	10,040,800
Feb 18, 2025	33.05	36.98	32.04	35.75	35.75	18,965,100
Feb 14, 2025	30.53	33.91	29.25	32.99	32.99	25,327,300
Feb 13, 2025	31.00	31.96	30.27	31.92	31.92	14,719,600
Feb 12, 2025	30.97	31.08	30.24	30.53	30.53	8,356,600
Feb 11, 2025	31.52	32.42	30.70	30.93	30.93	10,088,600
Feb 10, 2025	33.00	33.39	31.66	31.87	31.87	10,918,300
Feb 7, 2025	33.51	33.77	32.46	32.60	32.60	9,646,800
Feb 6, 2025	35.20	35.24	33.61	33.61	33.61	8,978,800
Feb 5, 2025	34.32	35.57	33.90	34.98	34.98	9,353,700
Feb 4, 2025	36.65	37.92	33.84	34.17	34.17	22,904,900
Feb 3, 2025	38.21	38.65	35.93	36.55	36.55	13,511,800
Jan 31, 2025	41.19	41.46	39.31	39.42	39.42	6,538,800
Jan 30, 2025	41.40	42.54	39.88	41.04	41.04	12,259,600
Jan 29, 2025	43.28	44.74	40.67	40.72	40.72	14,598,100
Jan 28, 2025	41.99	45.15	40.75	44.94	44.94	13,285,800
Jan 27, 2025	40.87	44.08	40.71	41.65	41.65	12,162,900
Jan 24, 2025	43.18	45.40	40.78	41.41	41.41	17,245,600
Jan 23, 2025	38.40	42.54	36.99	42.39	42.39	13,684,200
Jan 22, 2025	36.35	41.09	36.00	38.50	38.50	16,694,500
Jan 21, 2025	35.76	37.90	35.30	35.89	35.89	12,834,900
Jan 17, 2025	33.84	34.79	33.60	34.06	34.06	8,130,500
Jan 16, 2025	34.75	34.95	33.34	33.76	33.76	7,340,900
Jan 15, 2025	35.18	35.54	34.46	34.77	34.77	7,459,700
Jan 14, 2025	35.15	35.68	33.18	34.46	34.46	14,427,300
Jan 13, 2025	33.30	35.38	31.94	35.15	35.15	33,488,000
Jan 10, 2025	42.76	43.70	41.78	42.25	42.25	6,411,900
Jan 8, 2025	47.60	47.70	43.01	43.17	43.17	13,347,600
Jan 7, 2025	43.90	48.92	42.86	47.53	47.53	22,592,300
Jan 6, 2025	44.00	44.52	41.63	42.57	42.57	8,577,600
Jan 3, 2025	42.25	42.62	41.08	42.18	42.18	5,555,600
Jan 2, 2025	42.20	43.30	41.41	42.00	42.00	5,313,500
Dec 31, 2024	39.71	41.79	39.39	41.58	41.58	7,573,700
Dec 30, 2024	39.74	40.50	38.88	39.38	39.38	5,515,000
Dec 27, 2024	40.35	41.49	39.79	40.13	40.13	4,825,100
Dec 26, 2024	39.56	40.55	39.24	40.43	40.43	4,234,500
Dec 24, 2024	39.59	40.35	38.75	40.27	40.27	2,521,900
Dec 23, 2024	39.19	40.34	38.52	39.59	39.59	5,112,300
Dec 20, 2024	39.20	40.83	39.12	39.39	39.39	35,482,900
Dec 19, 2024	38.56	39.87	37.44	39.56	39.56	7,497,500
Dec 18, 2024	40.05	41.72	38.20	38.36	38.36	8,573,000
Dec 17, 2024	41.85	43.17	40.63	40.76	40.76	6,266,800
Dec 16, 2024	42.16	44.38	41.28	41.84	41.84	8,038,300
Dec 13, 2024	42.24	42.69	41.38	41.83	41.83	4,862,100
Dec 12, 2024	42.55	43.80	41.70	42.82	42.82	5,236,600
Dec 11, 2024	41.90	43.25	41.06	42.86	42.86	5,619,300
Dec 10, 2024	45.36	45.49	41.06	41.51	41.51	10,482,700
Dec 9, 2024	44.77	47.41	44.10	45.65	45.65	7,292,500
Dec 6, 2024	43.52	46.62	43.16	44.44	44.44	8,742,700
Dec 5, 2024	41.90	44.45	41.74	42.94	42.94	8,084,200
Dec 4, 2024	42.76	42.80	41.48	41.63	41.63	5,010,900
Dec 3, 2024	43.98	44.25	42.36	42.58	42.58	7,192,600
Dec 2, 2024	43.33	44.66	42.07	44.26	44.26	6,832,800
Nov 29, 2024	43.25	43.85	42.30	43.06	43.06	3,591,500
Nov 27, 2024	42.49	43.46	42.08	43.39	43.39	5,083,500
Nov 26, 2024	43.13	43.30	41.47	42.05	42.05	7,248,900
Nov 25, 2024	43.00	46.30	42.83	43.66	43.66	15,821,700
Nov 22, 2024	38.44	42.40	37.76	41.11	41.11	13,410,800
Nov 21, 2024	36.55	38.82	35.96	38.25	38.25	8,964,100
Nov 20, 2024	37.29	38.22	36.40	36.94	36.94	7,340,800
Nov 19, 2024	38.90	39.28	37.01	37.29	37.29	9,148,800
Nov 18, 2024	38.31	39.76	37.10	39.51	39.51	13,877,000
Nov 15, 2024	38.55	38.70	35.80	36.85	36.85	24,355,500
Nov 14, 2024	42.05	42.06	38.76	39.77	39.77	12,890,100
Nov 13, 2024	43.25	43.28	41.71	42.14	42.14	7,725,400
Nov 12, 2024	42.19	44.11	41.54	43.47	43.47	10,714,200
Nov 11, 2024	46.83	46.88	42.25	42.75	42.75	15,915,900
Nov 8, 2024	50.42	50.90	46.57	46.83	46.83	13,561,500
Nov 7, 2024	56.60	56.69	49.94	50.28	50.28	18,211,700
Nov 6, 2024	52.61	52.85	49.60	51.81	51.81	10,681,500
Nov 5, 2024	53.53	54.32	52.08	53.29	53.29	5,765,900
Nov 4, 2024	54.60	55.65	53.41	53.54	53.54	4,037,200
Nov 1, 2024	54.49	55.35	53.89	54.63	54.63	4,787,100
Oct 31, 2024	54.35	54.58	52.92	54.36	54.36	4,511,400
Oct 30, 2024	54.37	55.03	53.50	54.72	54.72	4,280,600
Oct 29, 2024	55.21	57.69	54.88	55.22	55.22	5,592,500
Oct 28, 2024	53.31	55.77	53.10	54.80	54.80	5,011,900
Oct 25, 2024	53.01	54.51	52.80	53.09	53.09	3,704,400
Oct 24, 2024	53.39	53.84	52.26	52.80	52.80	3,767,100
Oct 23, 2024	53.22	54.74	52.77	53.39	53.39	4,288,900
Oct 22, 2024	53.67	54.79	52.81	53.40	53.40	3,559,700
Oct 21, 2024	53.82	54.76	53.05	53.80	53.80	4,092,100
Oct 18, 2024	54.53	55.10	53.55	54.10	54.10	6,754,700
Oct 17, 2024	57.08	57.15	54.82	54.82	54.82	5,423,700
Oct 16, 2024	57.82	58.45	57.12	57.46	57.46	3,258,200
Oct 15, 2024	57.64	58.62	57.12	57.31	57.31	4,087,300
Oct 14, 2024	57.90	58.96	57.05	57.73	57.73	3,361,300
Oct 11, 2024	56.71	59.73	55.70	58.29	58.29	6,261,000
Oct 10, 2024	58.41	58.70	56.64	56.83	56.83	4,415,000
Oct 9, 2024	58.33	59.52	57.90	58.86	58.86	2,974,700
Oct 8, 2024	58.53	58.67	57.75	58.39	58.39	3,828,000
Oct 7, 2024	60.20	60.65	58.33	58.72	58.72	5,021,400
Oct 4, 2024	61.51	62.11	59.62	60.20	60.20	6,209,600
Oct 3, 2024	62.53	62.97	61.03	61.07	61.07	4,711,900
Oct 2, 2024	63.52	63.69	62.58	63.16	63.16	4,107,400
Oct 1, 2024	67.13	67.55	63.41	63.93	63.93	4,643,600
Sep 30, 2024	65.69	67.96	65.31	66.83	66.83	4,809,900
Sep 27, 2024	64.85	66.88	64.25	65.75	65.75	4,738,600
Sep 26, 2024	64.80	65.07	63.37	63.93	63.93	4,467,700
Sep 25, 2024	63.95	64.86	63.51	63.64	63.64	4,524,400
Sep 24, 2024	64.80	65.25	63.88	63.94	63.94	5,167,000
Sep 23, 2024	66.05	66.05	64.10	64.14	64.14	5,917,900
Sep 20, 2024	67.60	67.91	64.70	65.69	65.69	12,421,500
Sep 19, 2024	71.85	71.97	67.91	68.02	68.02	5,065,400
Sep 18, 2024	72.19	73.35	69.82	69.86	69.86	4,278,400
Sep 17, 2024	70.11	75.37	69.79	71.99	71.99	7,183,200
Sep 16, 2024	68.12	70.60	67.81	69.17	69.17	4,875,000
Sep 13, 2024	66.17	68.58	65.55	68.28	68.28	11,969,000
Sep 12, 2024	67.89	70.85	64.11	69.68	69.68	23,990,300
Sep 11, 2024	79.05	79.88	77.44	79.51	79.51	3,370,700
Sep 10, 2024	76.12	79.96	75.95	79.28	79.28	3,661,700
Sep 9, 2024	73.48	78.80	73.26	76.61	76.61	5,321,200
Sep 6, 2024	73.44	73.60	71.65	72.89	72.89	3,425,400
Sep 5, 2024	72.78	73.60	71.51	73.44	73.44	2,541,800
Sep 4, 2024	72.40	74.43	71.62	72.49	72.49	4,233,100
Sep 3, 2024	77.55	77.75	72.54	72.94	72.94	5,185,000
Aug 30, 2024	78.48	78.52	76.06	77.40	77.40	3,591,700
Aug 29, 2024	78.78	79.60	77.46	77.59	77.59	3,307,800
Aug 28, 2024	79.95	80.56	78.20	78.36	78.36	3,024,000
Aug 27, 2024	81.59	81.61	78.40	78.98	78.98	3,640,200
Aug 26, 2024	82.63	83.67	81.25	81.66	81.66	2,303,500
Aug 23, 2024	82.35	84.28	81.25	82.44	82.44	4,225,200
Aug 22, 2024	86.16	86.80	80.76	81.04	81.04	5,345,400
Aug 21, 2024	87.73	88.59	85.88	86.65	86.65	3,150,500
Aug 20, 2024	89.24	89.80	86.91	86.94	86.94	2,706,100
Aug 19, 2024	87.02	91.99	86.62	89.96	89.96	4,136,200
Aug 16, 2024	88.00	88.78	86.24	86.84	86.84	3,399,300
Aug 15, 2024	83.65	87.88	83.56	86.62	86.62	3,971,500
Aug 14, 2024	82.75	83.52	81.35	82.25	82.25	2,638,100
Aug 13, 2024	81.43	83.04	80.58	82.90	82.90	2,932,500
Aug 12, 2024	85.00	85.00	80.78	81.29	81.29	3,065,300
Aug 9, 2024	84.39	85.20	82.59	84.93	84.93	2,388,100
Aug 8, 2024	82.50	85.40	82.07	84.32	84.32	3,539,800
Aug 7, 2024	84.08	85.75	80.34	81.55	81.55	4,319,800
Aug 6, 2024	84.92	85.57	80.17	82.30	82.30	5,194,400
Aug 5, 2024	80.37	85.86	78.07	83.75	83.75	8,063,300
Aug 2, 2024	91.17	91.68	84.43	86.58	86.58	10,332,900
Aug 1, 2024	99.58	102.90	93.60	94.17	94.17	18,591,900
Jul 31, 2024	120.53	122.45	118.10	119.22	119.22	3,118,400
Jul 30, 2024	123.57	125.68	118.50	118.84	118.84	2,673,700
Jul 29, 2024	122.55	122.85	119.76	122.17	122.17	2,092,200
Jul 26, 2024	121.83	122.34	119.43	122.11	122.11	1,887,500
Jul 25, 2024	117.78	122.40	116.58	120.40	120.40	2,638,700
Jul 24, 2024	119.81	120.04	115.47	118.19	118.19	3,304,100
Jul 23, 2024	121.84	123.50	120.22	121.25	121.25	1,753,000
Jul 22, 2024	122.52	124.06	120.44	122.50	122.50	1,810,800
Jul 19, 2024	121.01	121.98	118.80	121.14	121.14	2,206,300
Jul 18, 2024	124.10	126.42	121.00	121.32	121.32	2,018,300
Jul 17, 2024	123.12	125.32	120.11	124.06	124.06	2,851,200
Jul 16, 2024	122.76	127.20	120.79	125.14	125.14	3,008,600
Jul 15, 2024	121.10	121.94	116.00	121.48	121.48	2,682,200
Jul 12, 2024	123.68	129.39	121.01	121.46	121.46	4,526,200
Jul 11, 2024	120.03	124.19	119.39	122.82	122.82	4,164,800
Jul 10, 2024	116.10	120.38	115.29	117.44	117.44	2,820,100
Jul 9, 2024	116.71	118.84	115.40	116.07	116.07	2,510,800
Jul 8, 2024	118.41	119.30	115.56	116.45	116.45	2,195,500
Jul 5, 2024	117.30	118.88	115.70	118.32	118.32	3,067,200
Jul 3, 2024	118.74	119.39	115.30	115.95	115.95	1,853,400
Jul 2, 2024	117.34	119.14	114.02	117.07	117.07	3,425,800
Jul 1, 2024	117.05	123.74	115.14	115.95	115.95	3,724,200
Jun 28, 2024	122.59	123.25	118.03	118.75	118.75	3,976,300
Jun 27, 2024	121.90	122.28	118.52	121.18	121.18	4,804,200
Jun 26, 2024	135.17	135.37	122.12	122.45	122.45	7,721,600
Jun 25, 2024	136.00	138.07	134.73	137.60	137.60	3,387,300
Jun 24, 2024	134.57	137.57	133.17	137.00	137.00	3,443,000
Jun 21, 2024	136.00	136.36	132.15	133.40	133.40	5,225,300
Jun 20, 2024	132.54	136.70	130.50	134.40	134.40	3,547,100
Jun 18, 2024	136.58	137.27	131.52	133.27	133.27	3,970,200
Jun 17, 2024	138.16	139.92	135.27	137.90	137.90	3,384,200
Jun 14, 2024	142.67	145.74	138.17	140.03	140.03	3,601,300
Jun 13, 2024	147.00	148.84	144.87	145.23	145.23	1,815,200
Jun 12, 2024	150.00	150.74	142.27	147.72	147.72	3,486,000
Jun 11, 2024	148.30	150.65	146.95	148.39	148.39	1,925,000
Jun 10, 2024	151.50	152.28	143.77	148.59	148.59	5,969,600
Jun 7, 2024	152.79	153.56	149.13	151.01	151.01	2,521,600
Jun 6, 2024	157.95	158.82	152.39	154.69	154.69	3,373,500
Jun 5, 2024	146.75	155.39	145.04	154.84	154.84	4,046,300
Jun 4, 2024	147.66	147.66	141.30	145.34	145.34	3,045,600
Jun 3, 2024	139.75	150.80	137.52	147.82	147.82	4,941,500
May 31, 2024	152.10	158.13	140.74	142.55	142.55	7,181,000
May 30, 2024	150.35	152.79	143.52	151.49	151.49	4,667,800
May 29, 2024	150.00	150.00	140.23	147.92	147.92	5,505,900
May 28, 2024	161.64	164.73	148.50	153.20	153.20	6,636,500
May 24, 2024	163.68	170.47	162.00	166.61	166.61	5,045,600
May 23, 2024	160.00	165.14	157.46	164.01	164.01	7,120,700
May 22, 2024	142.90	164.88	142.81	163.33	163.33	13,592,700
May 21, 2024	139.47	143.87	138.10	143.69	143.69	3,375,900
May 20, 2024	132.98	142.79	131.72	141.01	141.01	4,711,300
May 17, 2024	132.52	134.60	129.67	132.90	132.90	2,718,200
May 16, 2024	129.76	133.04	127.83	132.68	132.68	3,008,000
May 15, 2024	127.49	129.20	124.98	129.06	129.06	2,964,700
May 14, 2024	127.00	129.94	126.34	128.32	128.32	3,625,400
May 13, 2024	119.47	126.88	119.03	125.67	125.67	4,095,200
May 10, 2024	120.75	124.90	116.73	117.31	117.31	4,238,500
May 9, 2024	123.15	125.50	121.68	122.69	122.69	3,367,400
May 8, 2024	120.00	122.82	119.50	121.89	121.89	2,507,500
May 7, 2024	122.86	123.50	118.68	121.07	121.07	2,894,000
May 6, 2024	125.00	125.15	118.75	122.13	122.13	3,953,200
May 3, 2024	125.00	126.40	122.01	125.00	125.00	4,513,100
May 2, 2024	114.86	128.81	114.06	125.59	125.59	11,973,100
May 1, 2024	111.11	113.73	109.00	111.46	111.46	3,843,000
Apr 30, 2024	110.50	113.21	109.55	110.31	110.31	3,212,000
Apr 29, 2024	108.78	112.33	108.72	111.62	111.62	2,610,700
Apr 26, 2024	106.18	108.19	105.25	107.97	107.97	2,247,100
Apr 25, 2024	107.43	108.23	103.52	106.18	106.18	2,798,500
Apr 24, 2024	111.05	111.29	106.64	108.85	108.85	3,410,200
Apr 23, 2024	104.46	108.21	103.48	107.89	107.89	2,435,300
Apr 22, 2024	102.79	105.43	99.30	104.46	104.46	3,176,400
Apr 19, 2024	102.37	103.79	100.45	101.41	101.41	2,608,200
Apr 18, 2024	102.53	103.50	99.90	102.00	102.00	1,798,500
Apr 17, 2024	105.14	105.14	102.27	103.44	103.44	2,000,300
Apr 16, 2024	102.08	106.42	101.30	103.79	103.79	2,163,900
Apr 15, 2024	105.02	106.20	102.30	103.86	103.86	2,273,800
Apr 12, 2024	106.00	107.88	104.65	105.14	105.14	2,410,600
Apr 11, 2024	107.56	108.60	103.68	107.01	107.01	3,208,700
Apr 10, 2024	107.65	110.29	105.90	107.14	107.14	3,537,400
Apr 9, 2024	105.90	115.89	105.78	111.60	111.60	8,946,000
Apr 8, 2024	102.27	105.22	101.06	105.09	105.09	2,060,100
Apr 5, 2024	101.76	103.82	101.05	102.88	102.88	2,131,800
Apr 4, 2024	102.69	105.98	101.72	102.27	102.27	3,088,000
Apr 3, 2024	103.00	105.15	97.00	101.21	101.21	5,167,800
Apr 2, 2024	104.71	105.95	103.07	103.61	103.61	2,603,100
Apr 1, 2024	106.29	106.65	103.55	105.60	105.60	2,918,200

NVAX Novavax, Inc.

7.00

-3.58%

BNTX BioNTech SE

94.95

-0.47%

CRSP CRISPR Therapeutics AG

36.99

-2.76%

VKTX Viking Therapeutics, Inc.

25.65

-1.84%

SAVA Cassava Sciences, Inc.

1.6500

-2.94%

REGN Regeneron Pharmaceuticals, Inc.

637.36

+0.24%

TNXP Tonix Pharmaceuticals Holding Corp.

20.17

-24.37%

VRTX Vertex Pharmaceuticals Incorporated

492.69

-1.96%

SLNO Soleno Therapeutics, Inc.

71.99

+6.83%

RXRX Recursion Pharmaceuticals, Inc.

5.81

-2.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moderna, Inc. (MRNA)

Related Tickers