The closing price for Moderna (MRNA) in May 2025 was $26.56, on May 30. It was down 4% for the month. The latest price is $29.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $26.35 | $26.81 | $25.60 | $26.56 | 30,676,200 |
May 29 2025 | $26.29 | $27.15 | $25.76 | $26.93 | 10,126,500 |
May 28 2025 | $26.77 | $26.77 | $25.86 | $26.05 | 8,114,200 |
May 27 2025 | $26.79 | $27.85 | $26.20 | $26.76 | 14,604,900 |
May 23 2025 | $26.15 | $26.49 | $25.55 | $26.26 | 8,258,800 |
May 22 2025 | $25.50 | $26.89 | $25.22 | $26.72 | 11,296,900 |
May 21 2025 | $27.90 | $28.07 | $25.64 | $25.80 | 17,822,600 |
May 20 2025 | $26.82 | $30.30 | $26.47 | $27.99 | 37,154,700 |
May 19 2025 | $25.27 | $26.92 | $25.10 | $26.39 | 16,136,400 |
May 16 2025 | $23.87 | $25.44 | $23.67 | $24.86 | 14,874,000 |
May 15 2025 | $24.30 | $24.31 | $23.16 | $23.65 | 14,890,100 |
May 14 2025 | $25.54 | $25.58 | $23.95 | $24.02 | 12,814,900 |
May 13 2025 | $25.60 | $25.88 | $25.08 | $25.49 | 8,381,400 |
May 12 2025 | $24.86 | $26.18 | $24.86 | $25.70 | 12,541,200 |
May 09 2025 | $24.68 | $25.32 | $24.22 | $24.25 | 7,129,200 |
May 08 2025 | $24.33 | $24.98 | $23.95 | $24.38 | 9,680,300 |
May 07 2025 | $24.60 | $24.92 | $23.70 | $24.06 | 10,791,300 |
May 06 2025 | $27.37 | $27.37 | $24.16 | $24.43 | 23,279,600 |
May 05 2025 | $27.80 | $28.52 | $27.18 | $27.84 | 7,804,300 |
May 02 2025 | $27.74 | $28.10 | $27.15 | $27.61 | 7,545,200 |
May 01 2025 | $27.68 | $27.85 | $26.06 | $27.03 | 14,893,600 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
