MRNA - Moderna, Inc.
54.23
-0.360 -0.664%
Share volume: 5,948,015
Last Updated: 04-21-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$54.59
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $53.96 | $53.96 | $56.20 | $56.20 | $51.68 | $51.68 | $54.23 | $54.23 | 5,948,015 | $5,948,015.00 |
| 04-20-2026 | $53.69 | $53.69 | $55.73 | $55.73 | $53.02 | $53.02 | $54.59 | $54.59 | 5,609,235 | $5,609,235.00 |
| 04-17-2026 | $55.70 | $55.70 | $56.06 | $56.06 | $52.95 | $52.95 | $53.72 | $53.72 | 13,585,424 | $13,585,424.00 |
| 04-16-2026 | $54.13 | $54.13 | $54.95 | $54.95 | $52.76 | $52.76 | $54.68 | $54.68 | 5,092,571 | $5,092,571.00 |
| 04-15-2026 | $53.76 | $53.76 | $55.20 | $55.20 | $53.26 | $53.26 | $54.26 | $54.26 | 4,806,888 | $4,806,888.00 |
| 04-14-2026 | $50.59 | $50.59 | $53.00 | $53.00 | $50.05 | $50.05 | $52.84 | $52.84 | 5,415,063 | $5,415,063.00 |
| 04-13-2026 | $51.01 | $51.01 | $53.00 | $53.00 | $50.47 | $50.47 | $50.68 | $50.68 | 6,652,064 | $6,652,064.00 |
| 04-10-2026 | $51.67 | $51.67 | $52.89 | $52.89 | $50.02 | $50.02 | $50.96 | $50.96 | 6,276,513 | $6,276,513.00 |
| 04-09-2026 | $51.63 | $51.63 | $52.00 | $52.00 | $50.58 | $50.58 | $51.28 | $51.28 | 4,436,301 | $4,436,301.00 |
| 04-08-2026 | $51.99 | $51.99 | $52.39 | $52.39 | $50.54 | $50.54 | $52.10 | $52.10 | 4,859,872 | $4,859,872.00 |