The closing price for Moderna (MRNA) this year is $29.03, yesterday. It is down 31.2% for the year. The latest price is $29.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2025 | $28.30 | $29.12 | $27.98 | $29.03 | 7,626,478 |
December 09 2025 | $27.60 | $28.52 | $26.90 | $28.24 | 11,693,200 |
December 08 2025 | $27.55 | $28.00 | $27.05 | $27.97 | 10,966,500 |
December 05 2025 | $25.58 | $27.75 | $25.38 | $27.70 | 16,515,500 |
December 04 2025 | $25.20 | $25.90 | $24.70 | $25.49 | 8,531,800 |
December 03 2025 | $24.04 | $25.20 | $23.93 | $25.18 | 7,780,000 |
December 02 2025 | $24.22 | $24.63 | $23.92 | $24.06 | 10,350,500 |
December 01 2025 | $25.05 | $25.25 | $24.13 | $24.16 | 9,609,000 |
November 28 2025 | $25.01 | $26.05 | $24.87 | $25.98 | 4,286,500 |
November 26 2025 | $24.78 | $25.32 | $24.38 | $25.01 | 6,495,400 |
November 25 2025 | $24.21 | $24.80 | $23.99 | $24.75 | 6,726,600 |
November 24 2025 | $23.76 | $24.34 | $23.55 | $24.15 | 9,557,200 |
November 21 2025 | $22.39 | $23.94 | $22.28 | $23.72 | 13,904,500 |
November 20 2025 | $24.45 | $24.91 | $22.32 | $22.36 | 18,620,800 |
November 19 2025 | $24.95 | $25.06 | $23.77 | $24.18 | 9,400,500 |
November 18 2025 | $24.49 | $24.99 | $23.80 | $24.92 | 8,360,500 |
November 17 2025 | $24.50 | $25.33 | $24.27 | $24.76 | 8,249,600 |
November 14 2025 | $24.44 | $24.88 | $24.18 | $24.77 | 8,952,400 |
November 13 2025 | $26.11 | $26.20 | $24.80 | $24.96 | 10,689,800 |
November 12 2025 | $26.07 | $27.10 | $25.97 | $26.71 | 9,582,300 |
November 11 2025 | $24.95 | $26.62 | $24.71 | $26.41 | 11,705,800 |
November 10 2025 | $24.75 | $25.13 | $23.74 | $24.76 | 8,257,900 |
November 07 2025 | $23.87 | $24.57 | $23.04 | $24.54 | 10,383,700 |
November 06 2025 | $25.24 | $25.56 | $23.66 | $24.33 | 17,644,600 |
November 05 2025 | $23.92 | $24.04 | $23.48 | $23.56 | 11,158,500 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
