MRNA
MODERNA (MRNA)
NASDAQ
$195.40-$50.41 (-20.51%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $98.1B
    Market Cap
  • 815.49%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +42.14%
    Low Price$182.11
    High Price$245.81
  • 3 Months
    +312.02%
    Low Price$53.86
    High Price$245.81
  • 1 Year
    +815.49%
    Low Price$22.36
    High Price$245.81
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
240.13
241.26
180.80
202.63
-17.57%
49,995,068
10/21/2026
242.20
254.48
239.55
245.81
+1.54%
16,170,984
10/20/2026
226.03
243.98
216.65
242.08
+6.69%
16,859,133
10/19/2026
217.27
236.77
216.00
226.89
+4.07%
18,858,488
10/16/2026
235.00
237.96
208.92
218.01
-7.82%
21,428,542
10/15/2026
225.48
242.29
217.02
236.50
+4.51%
17,365,021
10/14/2026
217.49
227.09
211.24
226.30
+4.65%
16,777,337
10/13/2026
207.63
218.48
204.70
216.25
+1.17%
13,389,343
10/12/2026
224.50
227.46
210.91
213.74
-5.00%
12,923,663
10/09/2026
199.00
225.00
197.17
225.00
+14.21%
28,947,265
10/08/2026
196.42
199.92
192.71
197.00
+0.26%
37,409,580
10/07/2026
183.65
197.69
182.50
196.48
+4.81%
14,640,182
10/06/2026
202.09
212.22
186.64
187.46
-7.75%
18,796,709
10/05/2026
191.41
205.77
185.90
203.21
+6.95%
19,313,308
10/02/2026
190.26
193.72
183.28
190.01
+0.57%
10,291,046
10/01/2026
186.61
201.00
186.01
188.94
-1.89%
15,484,002
09/30/2026
186.55
196.83
184.58
192.57
-5.35%
20,649,484
09/29/2026
197.78
208.90
190.00
203.46
+3.13%
13,277,929
09/28/2026
195.16
199.83
189.10
197.28
-0.80%
13,343,648
09/25/2026
195.35
202.67
192.51
198.88
+2.08%
13,963,886
09/24/2026
180.60
195.71
180.39
194.82
+6.98%
16,652,963
09/23/2026
183.41
192.31
181.30
182.11
-0.25%
17,738,524
09/22/2026
168.50
187.20
168.30
182.56
+5.56%
24,033,889
09/21/2026
161.05
176.86
159.06
172.94
+12.27%
21,043,688
09/18/2026
158.36
159.79
150.26
154.04
-2.55%
20,238,546
09/17/2026
152.50
161.96
149.50
158.07
+8.55%
19,243,615
09/16/2026
145.26
148.93
142.30
145.62
+1.29%
8,832,060
09/15/2026
146.00
148.70
141.16
143.77
-1.99%
8,414,686
09/14/2026
144.93
147.34
139.02
146.69
+1.89%
10,963,014
09/11/2026
137.91
149.73
135.01
143.97
+5.38%
15,444,899
09/10/2026
134.86
137.13
130.38
136.62
+0.74%
7,873,512
09/09/2026
140.30
143.94
135.52
135.61
-3.36%
8,650,375
09/08/2026
145.98
147.50
139.70
140.33
-3.59%
10,308,522
09/04/2026
153.62
154.69
141.52
145.55
-2.23%
14,966,548
09/03/2026
145.95
150.20
142.78
148.87
-1.29%
13,290,380
09/02/2026
151.40
156.42
146.54
150.81
-2.24%
16,562,890
09/01/2026
140.25
154.70
138.09
154.27
+9.93%
25,841,744
08/31/2026
134.10
144.20
133.86
140.34
+1.70%
18,579,258
08/28/2026
137.19
138.80
133.33
137.99
-3.35%
26,262,386
08/27/2026
144.18
148.59
138.54
142.77
-4.60%
24,993,238
08/26/2026
154.20
156.13
145.10
149.66
-5.77%
22,009,460
08/25/2026
143.50
161.37
141.21
158.83
+14.36%
50,059,781
08/24/2026
142.70
145.50
130.00
138.89
-4.30%
31,814,341
08/21/2026
133.11
159.47
132.42
145.13
+8.86%
87,315,627
08/20/2026
150.14
155.00
128.61
133.32
-23.55%
99,500,560
08/19/2026
116.02
176.66
114.46
174.38
+176.97%
199,309,797
08/18/2026
63.04
64.46
62.13
62.96
-2.33%
4,304,940
08/17/2026
64.78
65.53
62.91
64.46
+1.80%
3,979,436
08/14/2026
62.89
63.78
60.82
63.32
-0.52%
4,700,892
08/13/2026
63.80
65.33
62.33
63.65
-0.03%
8,159,739
08/12/2026
60.58
64.26
59.29
63.67
+5.12%
6,581,998
08/11/2026
60.21
61.40
58.60
60.57
+1.27%
6,556,328
08/10/2026
59.75
60.77
58.41
59.81
+1.08%
6,242,325
08/07/2026
54.79
59.42
54.62
59.17
+9.86%
6,820,582
08/06/2026
57.54
59.00
53.71
53.86
-4.26%
5,642,150
08/05/2026
58.00
59.45
55.58
56.26
-1.29%
5,172,624
08/04/2026
56.84
58.34
55.88
56.99
+3.36%
4,000,144
08/03/2026
54.93
58.00
52.66
55.14
+0.58%
5,176,713
07/31/2026
57.85
59.49
54.71
54.82
-5.35%
7,764,504
07/31/2026
-$1.97 Earnings
07/30/2026
55.97
58.08
54.52
57.92
+6.29%
4,458,259
07/29/2026
55.04
56.25
54.16
54.49
-2.36%
4,351,938
07/28/2026
54.83
55.85
53.35
55.81
+0.31%
5,557,788
07/27/2026
54.75
57.07
54.39
55.63
+2.89%
5,040,424
07/24/2026
57.26
57.46
53.85
54.07
-5.17%
4,427,773
07/23/2026
57.20
58.43
56.28
57.02
-1.81%
4,703,238
07/22/2026
59.52
59.86
57.74
58.07
-2.67%
3,780,416
07/21/2026
59.51
60.83
58.61
59.66
+0.29%
4,357,386
07/20/2026
61.46
62.43
59.30
59.49
-3.77%
4,967,921
07/17/2026
61.68
63.28
61.06
61.82
-2.11%
4,551,991
07/16/2026
67.07
67.42
62.80
63.15
-7.51%
5,593,001
07/15/2026
67.79
68.49
65.95
68.28
+1.25%
3,427,826
07/14/2026
66.67
67.89
65.80
67.44
+0.64%
5,759,798
07/13/2026
66.33
69.55
65.54
67.01
-1.85%
8,521,960
07/10/2026
76.72
76.72
67.31
68.27
-10.83%
9,176,778
07/09/2026
73.80
76.84
73.14
76.56
+3.74%
4,418,524
07/08/2026
77.34
78.30
73.34
73.80
-7.48%
6,581,663
07/07/2026
82.10
82.90
77.41
79.77
-2.48%
8,688,341
07/06/2026
78.55
85.60
77.50
81.80
+2.56%
17,296,868
07/02/2026
73.71
81.40
73.68
79.76
+10.01%
14,112,476
07/01/2026
70.04
73.91
68.87
72.50
+3.53%
9,275,294
06/30/2026
69.84
73.28
69.22
70.03
+0.47%
11,805,911
06/29/2026
67.95
69.90
66.30
69.70
+3.61%
8,077,382
06/26/2026
59.47
69.29
59.23
67.27
+12.59%
14,456,655
06/25/2026
60.33
61.86
57.91
59.75
-1.11%
6,798,820
06/24/2026
61.17
62.75
59.85
60.42
-0.95%
11,704,006
06/23/2026
59.05
63.98
58.34
61.00
+2.79%
6,831,662
06/22/2026
64.07
65.51
57.50
59.35
-7.22%
8,363,487
06/18/2026
63.96
67.74
60.73
63.96
+3.50%
24,078,821
06/17/2026
56.21
62.30
54.51
61.80
+11.55%
12,447,970
06/16/2026
52.24
57.79
51.66
55.40
+6.27%
13,050,524
06/15/2026
51.37
52.23
49.84
52.13
+4.45%
6,342,069
06/12/2026
49.98
51.75
49.62
49.91
+0.54%
5,080,778
06/11/2026
46.43
49.94
46.30
49.64
+7.94%
6,196,217
06/10/2026
47.22
48.52
45.67
45.99
-3.65%
4,217,037
06/09/2026
48.42
48.42
45.40
47.73
+0.27%
5,080,456
06/08/2026
48.22
48.99
46.80
47.60
+0.34%
3,994,556
06/05/2026
50.77
51.53
46.38
47.44
-8.04%
6,084,113
06/04/2026
49.40
51.90
48.94
51.59
+5.16%
6,709,676
06/03/2026
45.30
49.55
45.30
49.06
+7.49%
6,929,589