NASDAQ : MRNA
Moderna, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 221.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 88.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moderna, Inc. (MRNA) closed at 221.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 220.53 | 227.81 | 217.22 | 221.72 | 9,025,344 | -0.47% |
| 2026-10-29 | 216.43 | 225 | 215.35 | 222.76 | 10,834,628 | +4.01% |
| 2026-10-28 | 204 | 218.16 | 202.62 | 214.165 | 12,038,620 | +2.98% |
| 2026-10-27 | 192.23 | 208.87 | 179.53 | 207.97 | 17,638,151 | +4.59% |
| 2026-10-26 | 186.904 | 203.82 | 181.65 | 198.85 | 17,108,669 | -0.62% |
| 2026-10-23 | 196.69 | 206.97 | 183 | 200.1 | 21,566,921 | -1.25% |
| 2026-10-22 | 240.125 | 241.264 | 180.8 | 202.63 | 49,947,211 | -17.57% |
| 2026-10-21 | 242.2 | 254.48 | 239.55 | 245.81 | 16,009,395 | +1.54% |
| 2026-10-20 | 226.03 | 243.98 | 216.651 | 242.08 | 16,858,882 | +6.69% |
| 2026-10-19 | 217.27 | 236.77 | 216 | 226.89 | 18,788,924 | +4.07% |
| 2026-10-16 | 235 | 237.96 | 208.92 | 218.01 | 21,403,317 | -7.82% |
| 2026-10-15 | 225.48 | 242.29 | 217.022 | 236.5 | 17,313,520 | +4.51% |
| 2026-10-14 | 217.49 | 227.09 | 211.24 | 226.3 | 16,625,367 | +4.65% |
| 2026-10-13 | 207.63 | 218.48 | 204.7 | 216.25 | 13,389,287 | +1.17% |
| 2026-10-12 | 224.5 | 227.46 | 210.91 | 213.74 | 12,873,864 | -5.00% |
| 2026-10-09 | 199 | 225 | 197.17 | 225 | 28,947,262 | +14.21% |
| 2026-10-08 | 196.42 | 199.92 | 192.71 | 197 | 37,399,978 | +0.26% |
| 2026-10-07 | 183.645 | 197.69 | 182.5 | 196.48 | 14,640,181 | +4.81% |
| 2026-10-06 | 202.09 | 212.22 | 186.64 | 187.46 | 18,794,807 | -7.75% |
| 2026-10-05 | 191.41 | 205.77 | 185.9 | 203.21 | 19,313,307 | +6.95% |
| 2026-10-02 | 190.26 | 193.72 | 183.28 | 190.01 | 10,289,461 | +0.57% |
| 2026-10-01 | 186.61 | 201 | 186.012 | 188.94 | 15,437,001 | -1.89% |
| 2026-09-30 | 186.55 | 196.83 | 184.58 | 192.57 | 20,649,483 | -5.35% |
| 2026-09-29 | 197.78 | 208.903 | 190 | 203.46 | 13,277,922 | +3.13% |
| 2026-09-28 | 195.155 | 199.825 | 189.1 | 197.28 | 13,359,640 | -0.80% |
| 2026-09-25 | 195.345 | 202.67 | 192.51 | 198.88 | 13,944,982 | +2.08% |
| 2026-09-24 | 180.6 | 195.709 | 180.388 | 194.82 | 16,605,460 | +6.98% |
| 2026-09-23 | 183.405 | 192.31 | 181.3 | 182.11 | 17,727,824 | -0.25% |
| 2026-09-22 | 168.5 | 187.2 | 168.3 | 182.56 | 24,033,888 | +5.56% |
| 2026-09-21 | 161.05 | 176.86 | 159.06 | 172.94 | 21,018,288 | +12.27% |
| 2026-09-18 | 158.355 | 159.79 | 150.26 | 154.04 | 20,238,545 | -2.55% |
| 2026-09-17 | 152.5 | 161.96 | 149.5 | 158.07 | 19,175,014 | +8.55% |
| 2026-09-16 | 145.26 | 148.93 | 142.3 | 145.62 | 8,832,059 | +1.29% |
| 2026-09-15 | 146 | 148.7 | 141.16 | 143.77 | 8,414,681 | -1.99% |
| 2026-09-14 | 144.925 | 147.34 | 139.02 | 146.69 | 10,963,012 | +1.89% |
| 2026-09-11 | 137.905 | 149.734 | 135.01 | 143.97 | 15,409,297 | +5.38% |
| 2026-09-10 | 134.86 | 137.13 | 130.38 | 136.62 | 7,873,511 | +0.74% |
| 2026-09-09 | 140.295 | 143.94 | 135.52 | 135.61 | 8,650,474 | -3.36% |
| 2026-09-08 | 145.98 | 147.5 | 139.7 | 140.33 | 10,308,621 | -3.59% |
| 2026-09-04 | 153.62 | 154.69 | 141.52 | 145.55 | 14,966,547 | -2.23% |
| 2026-09-03 | 145.945 | 150.2 | 142.78 | 148.87 | 13,290,379 | -1.29% |
| 2026-09-02 | 151.4 | 156.415 | 146.54 | 150.81 | 16,563,188 | -2.24% |
| 2026-09-01 | 140.25 | 154.7 | 138.09 | 154.27 | 25,831,743 | +9.93% |
| 2026-08-31 | 134.1 | 144.2 | 133.855 | 140.34 | 18,570,704 | +1.70% |
| 2026-08-28 | 137.19 | 138.8 | 133.33 | 137.99 | 25,820,563 | -3.35% |
| 2026-08-27 | 144.18 | 148.588 | 138.54 | 142.77 | 24,993,236 | -4.60% |
| 2026-08-26 | 154.2 | 156.13 | 145.1 | 149.66 | 22,009,462 | -5.77% |
| 2026-08-25 | 143.5 | 161.37 | 141.21 | 158.83 | 49,225,650 | +14.36% |
| 2026-08-24 | 142.7 | 145.5 | 130 | 138.89 | 31,587,240 | -4.30% |
| 2026-08-21 | 133.11 | 159.47 | 132.42 | 145.13 | 87,316,065 | +8.86% |
| 2026-08-20 | 150.14 | 155 | 128.61 | 133.32 | 99,499,941 | -23.55% |
| 2026-08-19 | 116.02 | 176.66 | 114.46 | 174.38 | 199,252,328 | +176.97% |
| 2026-08-18 | 63.04 | 64.46 | 62.129 | 62.96 | 4,304,996 | -2.33% |
| 2026-08-17 | 64.775 | 65.525 | 62.91 | 64.46 | 3,979,550 | +1.80% |
| 2026-08-14 | 62.89 | 63.782 | 60.82 | 63.32 | 4,700,891 | -0.52% |
| 2026-08-13 | 63.8 | 65.33 | 62.33 | 63.65 | 8,159,738 | -0.03% |
| 2026-08-12 | 60.58 | 64.26 | 59.29 | 63.67 | 6,581,997 | +5.12% |
| 2026-08-11 | 60.21 | 61.4 | 58.6 | 60.57 | 6,556,326 | +1.27% |
| 2026-08-10 | 59.75 | 60.77 | 58.41 | 59.81 | 6,224,525 | +1.08% |
| 2026-08-07 | 54.79 | 59.415 | 54.62 | 59.17 | 6,820,581 | +9.86% |
| 2026-08-06 | 57.54 | 59 | 53.71 | 53.86 | 5,640,306 | -4.26% |
| 2026-08-05 | 58 | 59.45 | 55.58 | 56.255 | 5,163,265 | -1.29% |
| 2026-08-04 | 56.84 | 58.34 | 55.875 | 56.99 | 4,000,142 | +3.36% |
| 2026-08-03 | 54.925 | 58 | 52.66 | 55.14 | 5,176,711 | +0.58% |
| 2026-07-31 | 57.85 | 59.49 | 54.71 | 54.82 | 7,764,502 | -5.35% |
| 2026-07-30 | 55.965 | 58.08 | 54.52 | 57.92 | 4,458,258 | +6.29% |
| 2026-07-29 | 55.04 | 56.25 | 54.16 | 54.49 | 4,351,698 | -2.36% |
| 2026-07-28 | 54.831 | 55.85 | 53.345 | 55.805 | 5,557,786 | +0.31% |
| 2026-07-27 | 54.75 | 57.07 | 54.39 | 55.63 | 5,040,423 | +2.89% |
| 2026-07-24 | 57.255 | 57.46 | 53.85 | 54.07 | 4,427,772 | -5.17% |
| 2026-07-23 | 57.2 | 58.43 | 56.275 | 57.02 | 4,695,588 | -1.81% |
| 2026-07-22 | 59.52 | 59.86 | 57.74 | 58.07 | 3,780,416 | -2.67% |
| 2026-07-21 | 59.51 | 60.83 | 58.61 | 59.66 | 4,357,386 | +0.29% |
| 2026-07-20 | 61.46 | 62.425 | 59.3 | 59.49 | 4,967,920 | -3.77% |
| 2026-07-17 | 61.68 | 63.28 | 61.06 | 61.82 | 4,551,991 | -2.11% |
| 2026-07-16 | 67.07 | 67.42 | 62.8 | 63.15 | 5,593,100 | -7.51% |
| 2026-07-15 | 67.79 | 68.49 | 65.95 | 68.28 | 3,427,825 | +1.25% |
| 2026-07-14 | 66.67 | 67.89 | 65.8 | 67.44 | 5,812,332 | +0.64% |
| 2026-07-13 | 66.33 | 69.55 | 65.54 | 67.01 | 8,521,959 | -1.85% |
| 2026-07-10 | 76.722 | 76.722 | 67.31 | 68.27 | 9,176,930 | -10.83% |
| 2026-07-09 | 73.8 | 76.84 | 73.14 | 76.56 | 4,415,034 | +3.74% |
| 2026-07-08 | 77.34 | 78.3 | 73.34 | 73.8 | 6,581,662 | -7.48% |
| 2026-07-07 | 82.1 | 82.9 | 77.41 | 79.77 | 8,688,340 | -2.48% |
| 2026-07-06 | 78.55 | 85.6 | 77.5 | 81.8 | 17,296,875 | +2.56% |
| 2026-07-02 | 73.71 | 81.4 | 73.68 | 79.76 | 14,111,998 | +10.01% |
| 2026-07-01 | 70.04 | 73.91 | 68.866 | 72.5 | 9,275,292 | +3.53% |
| 2026-06-30 | 69.835 | 73.28 | 69.22 | 70.03 | 11,805,910 | +0.47% |
| 2026-06-29 | 67.945 | 69.9 | 66.3 | 69.7 | 8,077,420 | +3.61% |
| 2026-06-26 | 59.465 | 69.285 | 59.23 | 67.27 | 14,456,655 | +12.59% |
| 2026-06-25 | 60.33 | 61.857 | 57.908 | 59.75 | 6,798,819 | -1.11% |
| 2026-06-24 | 61.17 | 62.75 | 59.85 | 60.42 | 11,704,005 | -0.95% |
| 2026-06-23 | 59.05 | 63.98 | 58.34 | 61 | 6,814,161 | +2.79% |
| 2026-06-22 | 64.07 | 65.51 | 57.5 | 59.345 | 8,363,486 | -7.22% |
| 2026-06-18 | 63.96 | 67.74 | 60.73 | 63.96 | 24,078,835 | +3.50% |
| 2026-06-17 | 56.21 | 62.3 | 54.51 | 61.8 | 12,447,970 | +11.55% |
| 2026-06-16 | 52.24 | 57.79 | 51.66 | 55.4 | 13,050,523 | +6.27% |
| 2026-06-15 | 51.37 | 52.23 | 49.84 | 52.13 | 6,342,068 | +4.45% |
| 2026-06-12 | 49.98 | 51.75 | 49.62 | 49.91 | 5,081,172 | +0.54% |
| 2026-06-11 | 46.43 | 49.94 | 46.3 | 49.64 | 6,196,215 | +7.94% |
| 2026-06-10 | 47.215 | 48.52 | 45.67 | 45.99 | 4,217,036 | -3.65% |
| 2026-06-09 | 48.42 | 48.42 | 45.4 | 47.73 | 5,080,455 | +0.27% |
| 2026-06-08 | 48.22 | 48.99 | 46.8 | 47.6 | 3,994,555 | +0.34% |
| 2026-06-05 | 50.77 | 51.53 | 46.38 | 47.44 | 6,084,113 | -8.04% |
| 2026-06-04 | 49.398 | 51.9 | 48.94 | 51.59 | 6,709,675 | +5.16% |
| 2026-06-03 | 45.3 | 49.55 | 45.3 | 49.06 | 6,934,371 | +7.49% |
| 2026-06-02 | 45.35 | 46.17 | 43.9 | 45.64 | 5,690,074 | -0.91% |
| 2026-06-01 | 47.07 | 47.07 | 44.2 | 46.06 | 6,177,795 | -2.39% |
| 2026-05-29 | 47.27 | 49.26 | 46.82 | 47.19 | 6,318,429 | -0.80% |
| 2026-05-28 | 47.245 | 47.58 | 45.89 | 47.57 | 4,731,723 | -0.08% |
| 2026-05-27 | 47.02 | 49.075 | 46.87 | 47.61 | 3,599,004 | +1.23% |
| 2026-05-26 | 47.21 | 48.672 | 46.17 | 47.03 | 3,997,618 | +0.32% |
| 2026-05-22 | 47.54 | 48.35 | 46.77 | 46.88 | 4,223,676 | -0.80% |
| 2026-05-21 | 47.63 | 47.93 | 46.484 | 47.26 | 4,790,745 | -1.79% |
| 2026-05-20 | 46.04 | 48.77 | 45.95 | 48.12 | 4,777,769 | +5.25% |
| 2026-05-19 | 47.61 | 47.64 | 45.625 | 45.72 | 5,455,571 | -4.97% |
| 2026-05-18 | 49.98 | 50.5 | 47.64 | 48.11 | 5,028,715 | -1.90% |
| 2026-05-15 | 48.43 | 49.88 | 47.91 | 49.04 | 7,233,073 | -1.98% |
| 2026-05-14 | 49.5 | 50.8 | 48.71 | 50.03 | 7,668,122 | -0.77% |
| 2026-05-13 | 52.852 | 53.055 | 49.99 | 50.42 | 7,508,263 | -5.35% |
| 2026-05-12 | 52.24 | 54.62 | 51.25 | 53.27 | 11,248,180 | +0.74% |