The closing price for Moderna (MRNA) this year is $140.34, yesterday. It is up 370.5% for the year. The latest price is $140.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $134.10 | $144.20 | $133.86 | $140.34 | 18,498,650 |
August 28 2026 | $137.19 | $138.80 | $133.33 | $137.99 | 25,766,100 |
August 27 2026 | $144.18 | $148.59 | $138.54 | $142.77 | 24,993,200 |
August 26 2026 | $154.20 | $156.13 | $145.10 | $149.66 | 22,009,500 |
August 25 2026 | $143.50 | $161.37 | $141.21 | $158.83 | 49,225,700 |
August 24 2026 | $142.70 | $145.50 | $130.00 | $138.89 | 31,587,200 |
August 21 2026 | $133.11 | $159.47 | $132.42 | $145.13 | 87,316,100 |
August 20 2026 | $150.14 | $155.00 | $128.61 | $133.32 | 99,499,900 |
August 19 2026 | $116.02 | $176.66 | $114.46 | $174.38 | 199,252,300 |
August 18 2026 | $63.04 | $64.46 | $62.13 | $62.96 | 4,305,000 |
August 17 2026 | $64.78 | $65.53 | $62.91 | $64.46 | 3,979,600 |
August 14 2026 | $62.89 | $63.78 | $60.82 | $63.32 | 4,700,900 |
August 13 2026 | $63.80 | $65.33 | $62.33 | $63.65 | 8,159,700 |
August 12 2026 | $60.58 | $64.26 | $59.29 | $63.67 | 6,582,000 |
August 11 2026 | $60.21 | $61.40 | $58.60 | $60.57 | 6,556,300 |
August 10 2026 | $59.75 | $60.77 | $58.41 | $59.81 | 6,224,500 |
August 07 2026 | $54.79 | $59.42 | $54.62 | $59.17 | 6,820,600 |
August 06 2026 | $57.54 | $59.00 | $53.71 | $53.86 | 5,640,300 |
August 05 2026 | $58.00 | $59.45 | $55.58 | $56.26 | 5,163,300 |
August 04 2026 | $56.84 | $58.34 | $55.88 | $56.99 | 4,000,100 |
August 03 2026 | $54.93 | $58.00 | $52.66 | $55.14 | 5,176,700 |
July 31 2026 | $57.85 | $59.49 | $54.71 | $54.82 | 7,764,500 |
July 30 2026 | $55.97 | $58.08 | $54.52 | $57.92 | 4,458,300 |
July 29 2026 | $55.04 | $56.25 | $54.16 | $54.49 | 4,348,300 |
July 28 2026 | $54.83 | $55.85 | $53.35 | $55.81 | 5,553,600 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.