The closing price for Moderna (MRNA) this year is $27.22, yesterday. It is down 35.5% for the year. The latest price is $27.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 25 2025 | $26.78 | $27.87 | $26.62 | $27.22 | 7,665,314 |
April 24 2025 | $26.66 | $27.41 | $26.33 | $27.39 | 4,735,741 |
April 23 2025 | $26.49 | $27.88 | $26.45 | $26.54 | 7,990,410 |
April 22 2025 | $25.20 | $25.84 | $24.87 | $25.74 | 5,446,634 |
April 21 2025 | $24.03 | $25.34 | $23.30 | $25.13 | 6,843,948 |
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 |
March 31 2025 | $28.89 | $28.95 | $26.80 | $28.35 | 20,455,800 |
March 28 2025 | $32.04 | $32.50 | $31.02 | $31.12 | 5,696,200 |
March 27 2025 | $31.54 | $32.57 | $31.25 | $32.12 | 6,198,400 |
March 26 2025 | $33.85 | $34.08 | $31.29 | $31.48 | 7,943,900 |
March 25 2025 | $34.31 | $34.86 | $33.51 | $33.85 | 6,940,500 |
March 24 2025 | $32.80 | $34.87 | $32.80 | $34.17 | 10,502,500 |
March 21 2025 | $32.05 | $32.80 | $31.52 | $32.66 | 9,325,700 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
