The highest closing price for Moderna (MRNA) last month was $28.54, on Wednesday. It was down 0.6% for the month. The latest price is $27.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $27.47 | $28.65 | $27.24 | $28.54 | 7,710,200 |
April 29 2025 | $27.47 | $28.01 | $27.17 | $27.82 | 5,239,400 |
April 28 2025 | $27.00 | $28.40 | $27.00 | $27.46 | 5,740,130 |
April 25 2025 | $26.82 | $27.88 | $26.61 | $27.22 | 7,714,500 |
April 24 2025 | $26.66 | $27.41 | $26.33 | $27.39 | 4,794,900 |
April 23 2025 | $26.50 | $27.88 | $26.45 | $26.54 | 8,002,100 |
April 22 2025 | $25.27 | $25.84 | $24.87 | $25.74 | 5,497,500 |
April 21 2025 | $24.03 | $25.34 | $23.30 | $25.13 | 6,862,800 |
April 17 2025 | $25.28 | $25.28 | $24.43 | $24.72 | 6,685,000 |
April 16 2025 | $25.85 | $26.07 | $24.81 | $25.19 | 5,476,400 |
April 15 2025 | $26.82 | $27.21 | $25.52 | $26.24 | 7,035,900 |
April 14 2025 | $26.94 | $27.10 | $26.24 | $26.80 | 6,465,700 |
April 11 2025 | $24.69 | $26.24 | $24.26 | $26.20 | 11,006,100 |
April 10 2025 | $25.82 | $25.90 | $23.70 | $24.50 | 12,664,800 |
April 09 2025 | $24.02 | $27.68 | $23.68 | $26.67 | 13,094,100 |
April 08 2025 | $26.40 | $26.89 | $24.15 | $24.64 | 8,951,000 |
April 07 2025 | $24.05 | $26.52 | $23.15 | $25.64 | 13,253,900 |
April 04 2025 | $25.20 | $25.77 | $23.76 | $25.11 | 16,053,000 |
April 03 2025 | $26.66 | $27.20 | $25.70 | $25.73 | 12,768,800 |
April 02 2025 | $26.79 | $28.78 | $26.26 | $27.72 | 11,865,200 |
April 01 2025 | $28.70 | $28.85 | $27.07 | $27.16 | 11,640,100 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
