MRNA
MODERNA (MRNA)
NASDAQ
$189.85+$0.91 (+0.48%)
Price as of Oct 02, 2026 4:57 PM EDT
  • $75.4B
    Market Cap
  • 565.99%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +22.47%
    Low Price$135.61
    High Price$203.46
  • 3 Months
    +160.61%
    Low Price$53.86
    High Price$203.46
  • 1 Year
    +565.99%
    Low Price$22.36
    High Price$203.46
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
45.35
46.17
43.90
45.64
-0.91%
5,690,072
06/01/2026
47.07
47.07
44.20
46.06
-2.39%
6,177,797
05/29/2026
47.27
49.26
46.82
47.19
-0.80%
6,318,429
05/28/2026
47.25
47.58
45.89
47.57
-0.08%
4,731,725
05/27/2026
47.02
49.08
46.87
47.61
+1.23%
3,599,005
05/26/2026
47.21
48.67
46.17
47.03
+0.32%
3,997,620
05/22/2026
47.54
48.35
46.77
46.88
-0.80%
4,223,677
05/21/2026
47.63
47.93
46.48
47.26
-1.79%
4,784,954
05/20/2026
46.04
48.77
45.95
48.12
+5.25%
4,777,770
05/19/2026
47.61
47.64
45.63
45.72
-4.97%
5,457,554
05/18/2026
49.98
50.50
47.64
48.11
-1.90%
5,028,717
05/15/2026
48.43
49.88
47.91
49.04
-1.98%
7,233,073
05/14/2026
49.50
50.80
48.71
50.03
-0.77%
7,668,123
05/13/2026
52.85
53.06
49.99
50.42
-5.35%
7,508,264
05/12/2026
52.24
54.62
51.25
53.27
+0.74%
11,248,182