Moderna Inc. (MRNA)
NASDAQ: MRNA
· Real-Time Price · USD
28.49
0.12 (0.42%)
At close: Oct 03, 2025, 3:59 PM
28.50
0.04%
After-hours: Oct 03, 2025, 07:56 PM EDT
MRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.66 | 28.99 | 27.92 | 28.49 | 28.49 | 0.42% | 8,100,399 |
| Oct 2, 2025 | 28.02 | 28.41 | 26.99 | 28.37 | 28.37 | 2.79% | 10,075,911 |
| Oct 1, 2025 | 26.12 | 28.35 | 26.12 | 27.60 | 27.60 | 6.85% | 17,591,400 |
| Sep 30, 2025 | 25.10 | 26.01 | 24.56 | 25.83 | 25.83 | 1.97% | 9,622,600 |
| Sep 29, 2025 | 24.82 | 25.50 | 24.44 | 25.33 | 25.33 | 3.43% | 8,011,045 |
| Sep 26, 2025 | 24.51 | 24.78 | 23.91 | 24.49 | 24.49 | -0.49% | 10,240,248 |
| Sep 25, 2025 | 25.68 | 25.68 | 24.44 | 24.61 | 24.61 | -4.91% | 10,626,900 |
| Sep 24, 2025 | 25.82 | 26.23 | 25.52 | 25.88 | 25.88 | 0.35% | 7,526,438 |
| Sep 23, 2025 | 26.72 | 26.97 | 25.66 | 25.79 | 25.79 | -2.90% | 8,937,300 |
| Sep 22, 2025 | 25.11 | 27.10 | 24.88 | 26.56 | 26.56 | 5.23% | 16,032,612 |
| Sep 19, 2025 | 25.45 | 25.49 | 24.60 | 25.24 | 25.24 | -0.83% | 18,334,000 |
| Sep 18, 2025 | 25.57 | 26.01 | 25.20 | 25.45 | 25.45 | 1.80% | 10,341,343 |
| Sep 17, 2025 | 24.85 | 25.78 | 23.91 | 25.00 | 25.00 | 0.64% | 13,337,100 |
| Sep 16, 2025 | 23.94 | 25.63 | 23.91 | 24.84 | 24.84 | 4.02% | 15,654,300 |
| Sep 15, 2025 | 23.71 | 23.95 | 23.35 | 23.88 | 23.88 | 1.57% | 11,984,733 |
| Sep 12, 2025 | 25.23 | 25.42 | 23.18 | 23.51 | 23.51 | -7.40% | 31,285,700 |
| Sep 11, 2025 | 24.58 | 25.90 | 24.50 | 25.39 | 25.39 | 4.44% | 11,765,100 |
| Sep 10, 2025 | 24.58 | 25.35 | 24.21 | 24.31 | 24.31 | -0.65% | 8,232,800 |
| Sep 9, 2025 | 24.91 | 25.47 | 24.32 | 24.47 | 24.47 | -1.45% | 9,779,916 |
| Sep 8, 2025 | 24.93 | 24.93 | 23.78 | 24.83 | 24.83 | -1.23% | 13,100,500 |
Page 1 of 86