Skip to main content

Moderna, Inc. - Common Stock (NQ:MRNA)

27.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.07 28.74 27.40 27.59 10,170,420 +0.43(+1.58%)
Jun 27, 2025 27.68 27.99 26.88 27.16 11,547,565 -0.38(-1.38%)
Jun 26, 2025 27.05 28.24 26.80 27.54 9,873,869 +0.68(+2.53%)
Jun 25, 2025 26.85 26.96 26.14 26.86 6,149,006 +0.06(+0.22%)
Jun 24, 2025 26.02 27.13 26.02 26.80 8,021,609 +1.13(+4.40%)
Jun 23, 2025 25.57 25.96 25.16 25.67 6,519,451 -0.23(-0.89%)
Jun 20, 2025 25.71 26.02 25.42 25.90 13,772,265 +0.50(+1.97%)
Jun 18, 2025 25.49 25.85 25.06 25.40 7,527,002 -0.15(-0.59%)
Jun 17, 2025 25.80 26.34 25.44 25.55 8,326,481 -0.45(-1.73%)
Jun 16, 2025 26.61 26.75 25.46 26.00 10,658,539 -0.67(-2.51%)
Jun 13, 2025 26.57 27.35 26.31 26.67 7,181,886 -0.68(-2.49%)
Jun 12, 2025 27.29 27.93 26.81 27.35 8,313,816 -0.40(-1.44%)
Jun 11, 2025 28.00 28.72 27.64 27.75 9,210,096 +0.07(+0.25%)
Jun 10, 2025 27.86 28.23 27.32 27.68 7,888,243 -0.46(-1.63%)
Jun 09, 2025 27.77 29.19 27.65 28.14 9,379,780 +0.68(+2.48%)
Jun 06, 2025 26.21 27.55 26.12 27.46 8,525,864 +1.34(+5.13%)
Jun 05, 2025 27.14 27.16 25.82 26.12 9,860,468 -1.15(-4.22%)
Jun 04, 2025 28.17 28.24 27.04 27.27 7,736,666 -0.54(-1.94%)
Jun 03, 2025 26.91 28.57 26.28 27.81 13,438,197 +0.76(+2.81%)
Jun 02, 2025 26.92 27.43 26.42 27.05 12,903,688 +0.49(+1.84%)
May 30, 2025 26.34 26.81 25.60 26.56 30,676,284 -0.37(-1.37%)
May 29, 2025 26.28 27.15 25.76 26.93 10,124,756 +0.88(+3.38%)
May 28, 2025 26.77 26.77 25.86 26.05 8,081,573 -0.71(-2.65%)
May 27, 2025 26.79 27.85 26.20 26.76 14,599,721 +0.50(+1.90%)
May 23, 2025 26.15 26.49 25.55 26.26 8,258,833 -0.46(-1.72%)
May 22, 2025 25.50 26.89 25.22 26.72 11,285,637 +0.92(+3.57%)
May 21, 2025 27.90 28.07 25.64 25.80 17,812,782 -2.19(-7.82%)
May 20, 2025 26.82 30.30 26.47 27.99 37,137,248 +1.60(+6.06%)
May 19, 2025 25.27 26.92 24.71 26.39 16,123,849 +1.53(+6.15%)
May 16, 2025 23.87 25.44 23.67 24.86 14,874,076 +1.21(+5.12%)
May 15, 2025 24.30 24.31 23.16 23.65 14,878,778 -0.37(-1.54%)
May 14, 2025 25.54 25.58 23.95 24.02 12,797,828 -1.47(-5.77%)
May 13, 2025 25.60 25.88 25.08 25.49 8,379,032 -0.21(-0.82%)
May 12, 2025 24.86 26.18 24.86 25.70 12,539,478 +1.45(+5.98%)
May 09, 2025 24.68 25.32 24.22 24.25 7,129,209 -0.13(-0.53%)
May 08, 2025 24.33 24.98 23.95 24.38 9,678,433 +0.32(+1.33%)
May 07, 2025 24.60 24.92 23.70 24.06 10,804,801 -0.37(-1.51%)
May 06, 2025 27.37 27.37 24.16 24.43 23,261,344 -3.41(-12.25%)
May 05, 2025 27.80 28.52 27.18 27.84 7,803,956 +0.23(+0.83%)
May 02, 2025 27.74 28.10 27.15 27.61 7,545,236 +0.58(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.