MRNA - Moderna, Inc.
57.8
7.970 13.789%
Share volume: 22,334,586
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$49.83
7.97
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $53.58 | $53.58 | $59.55 | $59.55 | $51.69 | $51.69 | $57.80 | $57.80 | 22,334,586 | $22,334,586.00 |
| 03-03-2026 | $50.45 | $50.45 | $51.86 | $51.86 | $48.09 | $48.09 | $49.83 | $49.83 | 9,258,801 | $9,258,801.00 |
| 03-02-2026 | $52.42 | $52.42 | $54.94 | $54.94 | $50.45 | $50.45 | $52.85 | $52.85 | 9,424,727 | $9,424,727.00 |
| 02-27-2026 | $51.27 | $51.27 | $53.62 | $53.62 | $50.73 | $50.73 | $53.57 | $53.57 | 9,069,701 | $9,069,701.00 |
| 02-26-2026 | $51.43 | $51.43 | $52.81 | $52.81 | $50.62 | $50.62 | $51.71 | $51.71 | 5,761,869 | $5,761,869.00 |
| 02-25-2026 | $50.75 | $50.75 | $53.85 | $53.85 | $50.67 | $50.67 | $51.37 | $51.37 | 7,948,014 | $7,948,014.00 |
| 02-24-2026 | $50.18 | $50.18 | $51.97 | $51.97 | $49.53 | $49.53 | $50.52 | $50.52 | 7,006,594 | $7,006,594.00 |
| 02-23-2026 | $48.70 | $48.70 | $54.02 | $54.02 | $48.68 | $48.68 | $50.29 | $50.29 | 11,510,931 | $11,510,931.00 |
| 02-20-2026 | $49.16 | $49.16 | $50.48 | $50.48 | $48.29 | $48.29 | $49.87 | $49.87 | 9,025,993 | $9,025,993.00 |
| 02-19-2026 | $46.99 | $46.99 | $50.46 | $50.46 | $45.80 | $45.80 | $49.70 | $49.70 | 12,142,000 | $12,142,000.00 |