7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.05

-1,542.23

-1.90%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Nasdaq Real Time Price USD

Moderna, Inc. (MRNA)

145.55 -3.32 (-2.23%)

At close: September 4 at 4:00:01 PM EDT

145.00 -0.55 (-0.38%)

After hours: September 4 at 7:59:59 PM EDT

Trade Moderna on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	153.62	154.69	141.52	145.55	145.55	14,933,900
Sep 3, 2026	145.95	150.20	142.78	148.87	148.87	13,290,400
Sep 2, 2026	151.40	156.41	146.54	150.81	150.81	16,563,200
Sep 1, 2026	140.25	154.70	138.09	154.27	154.27	25,831,700
Aug 31, 2026	134.10	144.20	133.85	140.34	140.34	18,570,700
Aug 28, 2026	137.19	138.80	133.33	137.99	137.99	25,820,600
Aug 27, 2026	144.18	148.59	138.54	142.77	142.77	24,993,200
Aug 26, 2026	154.20	156.13	145.10	149.66	149.66	22,009,500
Aug 25, 2026	143.50	161.37	141.21	158.83	158.83	49,225,700
Aug 24, 2026	142.70	145.50	130.00	138.89	138.89	31,587,200
Aug 21, 2026	133.11	159.47	132.42	145.13	145.13	87,316,100
Aug 20, 2026	150.14	155.00	128.61	133.32	133.32	99,499,900
Aug 19, 2026	116.02	176.66	114.46	174.38	174.38	199,252,300
Aug 18, 2026	63.04	64.46	62.13	62.96	62.96	4,305,000
Aug 17, 2026	64.78	65.53	62.91	64.46	64.46	3,979,600
Aug 14, 2026	62.89	63.78	60.82	63.32	63.32	4,700,900
Aug 13, 2026	63.80	65.33	62.33	63.65	63.65	8,159,700
Aug 12, 2026	60.58	64.26	59.29	63.67	63.67	6,582,000
Aug 11, 2026	60.21	61.40	58.60	60.57	60.57	6,556,300
Aug 10, 2026	59.75	60.77	58.41	59.81	59.81	6,224,500
Aug 7, 2026	54.79	59.42	54.62	59.17	59.17	6,820,600
Aug 6, 2026	57.54	59.00	53.71	53.86	53.86	5,640,300
Aug 5, 2026	58.00	59.45	55.58	56.26	56.26	5,163,300
Aug 4, 2026	56.84	58.34	55.88	56.99	56.99	4,000,100
Aug 3, 2026	54.92	58.00	52.66	55.14	55.14	5,176,700
Jul 31, 2026	57.85	59.49	54.71	54.82	54.82	7,764,500
Jul 30, 2026	55.97	58.08	54.52	57.92	57.92	4,458,300
Jul 29, 2026	55.04	56.25	54.16	54.49	54.49	4,348,300
Jul 28, 2026	54.83	55.85	53.35	55.81	55.81	5,553,600
Jul 27, 2026	54.75	57.07	54.39	55.63	55.63	5,038,200
Jul 24, 2026	57.26	57.46	53.85	54.07	54.07	4,427,800
Jul 23, 2026	57.20	58.43	56.28	57.02	57.02	4,695,600
Jul 22, 2026	59.52	59.86	57.74	58.07	58.07	3,780,400
Jul 21, 2026	59.51	60.83	58.61	59.66	59.66	4,357,400
Jul 20, 2026	61.46	62.42	59.30	59.49	59.49	4,967,900
Jul 17, 2026	61.68	63.28	61.06	61.82	61.82	4,552,000
Jul 16, 2026	67.07	67.42	62.80	63.15	63.15	5,593,100
Jul 15, 2026	67.79	68.49	65.95	68.28	68.28	3,427,800
Jul 14, 2026	66.67	67.89	65.80	67.44	67.44	5,812,300
Jul 13, 2026	66.33	69.55	65.54	67.01	67.01	8,522,000
Jul 10, 2026	76.72	76.72	67.31	68.27	68.27	9,176,900
Jul 9, 2026	73.80	76.84	73.14	76.56	76.56	4,415,000
Jul 8, 2026	77.34	78.30	73.34	73.80	73.80	6,581,700
Jul 7, 2026	82.10	82.90	77.41	79.77	79.77	8,688,300
Jul 6, 2026	78.55	85.60	77.50	81.80	81.80	17,296,900
Jul 2, 2026	73.71	81.40	73.68	79.76	79.76	14,087,700
Jul 1, 2026	70.04	73.91	68.87	72.50	72.50	9,275,300
Jun 30, 2026	69.83	73.28	69.22	70.03	70.03	11,805,900
Jun 29, 2026	67.94	69.90	66.30	69.70	69.70	8,077,400
Jun 26, 2026	59.47	69.29	59.23	67.27	67.27	14,456,700
Jun 25, 2026	60.33	61.86	57.91	59.75	59.75	6,797,400
Jun 24, 2026	61.17	62.75	59.85	60.42	60.42	11,704,000
Jun 23, 2026	59.05	63.98	58.34	61.00	61.00	6,814,200
Jun 22, 2026	64.07	65.51	57.50	59.35	59.35	8,363,500
Jun 18, 2026	63.96	67.74	60.73	63.96	63.96	24,078,800
Jun 17, 2026	56.21	62.30	54.51	61.80	61.80	12,448,000
Jun 16, 2026	52.24	57.79	51.66	55.40	55.40	13,050,500
Jun 15, 2026	51.37	52.23	49.84	52.13	52.13	6,342,100
Jun 12, 2026	49.98	51.75	49.62	49.91	49.91	5,080,100
Jun 11, 2026	46.43	49.94	46.30	49.64	49.64	6,196,200
Jun 10, 2026	47.22	48.52	45.67	45.99	45.99	4,217,000
Jun 9, 2026	48.42	48.42	45.40	47.73	47.73	5,080,500
Jun 8, 2026	48.22	48.99	46.80	47.60	47.60	3,994,600
Jun 5, 2026	50.77	51.53	46.38	47.44	47.44	6,084,100
Jun 4, 2026	49.40	51.90	48.94	51.59	51.59	6,709,700
Jun 3, 2026	45.30	49.55	45.30	49.06	49.06	6,934,400
Jun 2, 2026	45.35	46.17	43.90	45.64	45.64	5,690,100
Jun 1, 2026	47.07	47.07	44.20	46.06	46.06	6,177,800
May 29, 2026	47.27	49.26	46.82	47.19	47.19	6,314,900
May 28, 2026	47.24	47.58	45.89	47.57	47.57	4,726,400
May 27, 2026	47.02	49.08	46.87	47.61	47.61	3,592,400
May 26, 2026	47.21	48.67	46.17	47.03	47.03	3,993,700
May 22, 2026	47.54	48.35	46.77	46.88	46.88	4,217,900
May 21, 2026	47.63	47.93	46.48	47.26	47.26	4,790,700
May 20, 2026	46.04	48.77	45.95	48.12	48.12	4,777,800
May 19, 2026	47.61	47.64	45.63	45.72	45.72	5,455,600
May 18, 2026	49.98	50.50	47.64	48.11	48.11	5,028,700
May 15, 2026	48.43	49.88	47.91	49.04	49.04	7,233,100
May 14, 2026	49.50	50.80	48.71	50.03	50.03	7,668,100
May 13, 2026	52.85	53.06	49.99	50.42	50.42	7,508,300
May 12, 2026	52.24	54.62	51.25	53.27	53.27	11,248,200
May 11, 2026	58.08	59.48	51.39	52.88	52.88	25,402,200
May 8, 2026	49.00	57.78	48.98	54.35	54.35	20,925,900
May 7, 2026	51.69	52.00	47.78	48.54	48.54	8,496,600
May 6, 2026	47.10	49.05	46.73	48.79	48.79	4,390,300
May 5, 2026	47.67	47.73	45.78	46.71	46.71	4,834,200
May 4, 2026	45.32	47.97	45.29	47.30	47.30	7,587,700
May 1, 2026	46.63	48.40	43.68	45.37	45.37	10,233,100
Apr 30, 2026	46.20	47.94	45.75	45.94	45.94	6,066,100
Apr 29, 2026	46.75	47.19	44.62	45.72	45.72	5,478,400
Apr 28, 2026	48.79	48.93	46.75	47.14	47.14	3,643,500
Apr 27, 2026	50.63	51.36	48.25	48.70	48.70	6,089,500
Apr 24, 2026	53.38	53.49	50.57	50.73	50.73	4,552,400
Apr 23, 2026	55.62	56.10	52.61	52.85	52.85	4,062,700
Apr 22, 2026	55.40	55.93	54.35	55.60	55.60	3,506,600
Apr 21, 2026	53.96	56.20	51.68	54.23	54.23	6,195,700
Apr 20, 2026	53.69	55.72	53.01	54.59	54.59	5,609,200
Apr 17, 2026	55.70	56.06	52.95	53.72	53.72	13,585,400
Apr 16, 2026	54.13	54.95	52.76	54.68	54.68	5,092,600
Apr 15, 2026	53.76	55.20	53.26	54.26	54.26	4,806,900
Apr 14, 2026	50.59	53.00	50.05	52.84	52.84	5,415,100
Apr 13, 2026	51.01	53.00	50.47	50.68	50.68	6,652,100
Apr 10, 2026	51.67	52.89	50.02	50.96	50.96	6,276,500
Apr 9, 2026	51.63	52.00	50.58	51.28	51.28	4,436,100
Apr 8, 2026	51.99	52.39	50.54	52.10	52.10	4,859,900
Apr 7, 2026	48.70	50.29	47.40	50.11	50.11	4,301,700
Apr 6, 2026	49.07	49.80	48.20	48.77	48.77	3,488,500
Apr 2, 2026	48.15	50.51	48.11	49.20	49.20	4,631,800
Apr 1, 2026	51.64	52.78	49.58	50.03	50.03	7,548,900
Mar 31, 2026	49.02	51.62	47.96	50.80	50.80	8,182,700
Mar 30, 2026	49.67	49.85	47.14	48.23	48.23	5,229,100
Mar 27, 2026	53.29	53.56	49.48	49.56	49.56	7,101,500
Mar 26, 2026	52.76	54.68	52.30	53.57	53.57	3,862,700
Mar 25, 2026	52.57	54.24	52.53	53.54	53.54	4,467,900
Mar 24, 2026	50.44	52.68	50.34	51.34	51.34	4,808,400
Mar 23, 2026	51.23	52.55	50.19	51.28	51.28	5,977,200
Mar 20, 2026	51.69	52.98	50.62	51.38	51.38	15,477,600
Mar 19, 2026	51.01	52.89	51.01	52.37	52.37	4,881,000
Mar 18, 2026	53.18	53.36	51.02	52.40	52.40	6,572,300
Mar 17, 2026	53.50	56.51	53.41	53.93	53.93	7,701,000
Mar 16, 2026	53.40	53.96	51.63	53.31	53.31	6,970,100
Mar 13, 2026	54.31	55.09	51.44	52.56	52.56	6,606,200
Mar 12, 2026	54.75	55.02	53.21	53.39	53.39	6,333,200
Mar 11, 2026	54.98	57.88	54.81	55.97	55.97	6,842,900
Mar 10, 2026	55.22	56.16	52.65	54.98	54.98	7,268,700
Mar 9, 2026	53.30	56.62	51.91	55.74	55.74	13,833,900
Mar 6, 2026	52.22	52.77	49.22	52.52	52.52	12,432,600
Mar 5, 2026	56.96	58.74	52.17	53.83	53.83	13,953,500
Mar 4, 2026	53.58	59.55	51.69	57.80	57.80	23,103,600
Mar 3, 2026	50.44	51.86	48.09	49.83	49.83	9,258,800
Mar 2, 2026	52.42	54.94	50.45	52.85	52.85	9,424,700
Feb 27, 2026	51.27	53.62	50.73	53.57	53.57	9,069,700
Feb 26, 2026	51.43	52.81	50.62	51.71	51.71	5,761,900
Feb 25, 2026	50.74	53.85	50.67	51.37	51.37	7,948,000
Feb 24, 2026	50.18	51.97	49.53	50.52	50.52	7,006,600
Feb 23, 2026	48.69	54.02	48.68	50.29	50.29	11,510,900
Feb 20, 2026	49.16	50.48	48.29	49.87	49.87	9,026,000
Feb 19, 2026	46.99	50.46	45.80	49.70	49.70	12,142,000
Feb 18, 2026	46.69	47.68	45.65	46.60	46.60	13,099,100
Feb 17, 2026	42.28	45.07	41.97	43.93	43.93	10,454,400
Feb 13, 2026	41.85	44.80	41.20	42.23	42.23	16,336,600
Feb 12, 2026	40.12	40.91	38.82	40.11	40.11	7,904,700
Feb 11, 2026	37.60	40.81	36.65	40.51	40.51	14,881,700
Feb 10, 2026	42.87	45.50	41.68	41.99	41.99	9,987,800
Feb 9, 2026	41.07	42.00	40.17	41.95	41.95	7,378,800
Feb 6, 2026	41.18	41.49	39.50	41.01	41.01	8,338,800
Feb 5, 2026	42.03	43.85	40.08	40.87	40.87	11,681,100
Feb 4, 2026	42.59	43.37	41.53	42.77	42.77	8,505,300
Feb 3, 2026	42.65	44.17	41.28	42.20	42.20	9,368,500
Feb 2, 2026	43.45	46.58	41.63	42.55	42.55	16,118,900
Jan 30, 2026	45.98	46.34	43.43	44.07	44.07	10,960,700
Jan 29, 2026	45.88	47.85	45.72	46.86	46.86	10,768,700
Jan 28, 2026	45.48	45.97	43.55	45.30	45.30	10,617,300
Jan 27, 2026	48.09	51.18	45.03	45.45	45.45	15,262,200
Jan 26, 2026	49.47	49.48	46.59	47.99	47.99	11,291,500
Jan 23, 2026	49.81	50.41	46.84	48.71	48.71	19,929,700
Jan 22, 2026	50.24	55.20	50.05	51.87	51.87	34,243,500
Jan 21, 2026	43.50	50.00	43.34	49.81	49.81	22,612,300
Jan 20, 2026	41.13	43.04	40.70	43.00	43.00	12,604,300
Jan 16, 2026	41.60	42.39	40.55	41.83	41.83	11,891,100
Jan 15, 2026	40.58	40.99	39.25	39.36	39.36	10,213,800
Jan 14, 2026	39.73	41.98	39.30	40.58	40.58	19,502,300
Jan 13, 2026	34.38	39.71	34.05	39.60	39.60	24,707,700
Jan 12, 2026	34.40	34.66	32.37	33.84	33.84	9,438,100
Jan 9, 2026	34.30	35.41	33.94	34.30	34.30	7,551,300
Jan 8, 2026	35.44	35.56	33.72	33.86	33.86	9,218,100
Jan 7, 2026	34.50	37.10	34.42	35.89	35.89	13,854,500
Jan 6, 2026	32.38	36.26	32.28	35.66	35.66	20,701,900
Jan 5, 2026	31.33	32.53	31.27	32.17	32.17	10,030,300
Jan 2, 2026	29.83	31.34	29.81	30.86	30.86	9,583,000
Dec 31, 2025	30.26	30.39	29.06	29.49	29.49	8,949,300
Dec 30, 2025	31.13	31.25	30.36	30.41	30.41	5,666,800
Dec 29, 2025	31.00	31.24	30.65	31.15	31.15	5,924,400
Dec 26, 2025	32.50	32.66	31.07	31.20	31.20	6,322,800
Dec 24, 2025	32.16	32.79	32.14	32.75	32.75	2,780,200
Dec 23, 2025	34.86	34.97	32.14	32.29	32.29	11,927,000
Dec 22, 2025	33.59	35.90	33.32	34.90	34.90	13,194,600
Dec 19, 2025	31.28	34.25	31.17	33.80	33.80	23,582,400
Dec 18, 2025	30.74	32.21	30.61	30.95	30.95	13,696,900
Dec 17, 2025	30.01	31.70	29.91	30.51	30.51	11,557,300
Dec 16, 2025	29.91	30.00	29.04	29.89	29.89	7,369,500
Dec 15, 2025	29.28	30.30	28.66	29.92	29.92	9,271,600
Dec 12, 2025	29.46	30.43	29.40	29.46	29.46	12,305,900
Dec 11, 2025	28.93	29.68	28.88	29.63	29.63	8,179,800
Dec 10, 2025	28.22	29.12	27.98	29.03	29.03	7,686,000
Dec 9, 2025	27.60	28.52	26.90	28.24	28.24	11,701,400
Dec 8, 2025	27.55	28.00	27.05	27.97	27.97	10,973,000
Dec 5, 2025	25.58	27.75	25.38	27.70	27.70	16,532,100
Dec 4, 2025	25.20	25.90	24.70	25.49	25.49	8,531,800
Dec 3, 2025	24.04	25.20	23.93	25.18	25.18	7,780,000
Dec 2, 2025	24.22	24.63	23.92	24.06	24.06	10,350,500
Dec 1, 2025	25.05	25.25	24.13	24.16	24.16	9,609,000
Nov 28, 2025	25.01	26.05	24.87	25.98	25.98	4,286,500
Nov 26, 2025	24.78	25.32	24.38	25.01	25.01	6,495,400
Nov 25, 2025	24.21	24.80	23.99	24.75	24.75	6,726,600
Nov 24, 2025	23.76	24.34	23.55	24.15	24.15	9,557,200
Nov 21, 2025	22.39	23.94	22.28	23.72	23.72	13,904,500
Nov 20, 2025	24.45	24.91	22.32	22.36	22.36	18,620,800
Nov 19, 2025	24.95	25.06	23.76	24.18	24.18	9,400,500
Nov 18, 2025	24.49	24.99	23.80	24.92	24.92	8,360,500
Nov 17, 2025	24.50	25.33	24.27	24.76	24.76	8,249,600
Nov 14, 2025	24.43	24.88	24.18	24.77	24.77	8,952,400
Nov 13, 2025	26.11	26.20	24.80	24.96	24.96	10,689,800
Nov 12, 2025	26.07	27.10	25.97	26.71	26.71	9,582,300
Nov 11, 2025	24.95	26.62	24.71	26.41	26.41	11,705,800
Nov 10, 2025	24.75	25.13	23.74	24.76	24.76	8,257,900
Nov 7, 2025	23.87	24.57	23.04	24.54	24.54	10,383,700
Nov 6, 2025	25.24	25.56	23.66	24.33	24.33	17,644,600
Nov 5, 2025	23.92	24.04	23.48	23.56	23.56	11,158,500
Nov 4, 2025	24.73	25.15	23.71	23.75	23.75	12,491,400
Nov 3, 2025	26.61	26.61	24.73	24.91	24.91	14,704,000
Oct 31, 2025	27.83	27.87	26.86	27.16	27.16	15,696,500
Oct 30, 2025	24.42	29.20	24.25	28.14	28.14	48,698,700
Oct 29, 2025	25.44	25.55	24.41	24.70	24.70	8,752,800
Oct 28, 2025	26.67	26.90	25.20	25.35	25.35	8,832,400
Oct 27, 2025	27.01	27.37	26.55	26.66	26.66	6,710,100
Oct 24, 2025	26.52	26.91	26.11	26.74	26.74	6,494,100
Oct 23, 2025	25.82	26.67	25.57	26.25	26.25	8,723,200
Oct 22, 2025	27.21	27.35	26.26	26.85	26.85	7,871,700
Oct 21, 2025	27.25	27.59	26.65	27.49	27.49	6,155,100
Oct 20, 2025	26.41	28.12	26.39	27.24	27.24	11,497,800
Oct 17, 2025	26.42	26.94	25.68	26.01	26.01	10,115,900
Oct 16, 2025	27.84	28.48	27.11	27.14	27.14	7,884,700
Oct 15, 2025	26.59	27.96	26.38	27.72	27.72	8,529,300
Oct 14, 2025	26.32	26.69	26.01	26.25	26.25	7,042,000
Oct 13, 2025	27.24	28.06	26.60	26.74	26.74	9,187,300
Oct 10, 2025	27.78	27.98	26.24	26.83	26.83	10,103,400
Oct 9, 2025	28.10	28.30	27.40	27.53	27.53	6,859,100
Oct 8, 2025	27.37	29.45	27.31	27.92	27.92	12,323,600
Oct 7, 2025	27.61	27.76	26.91	27.34	27.34	6,075,700
Oct 6, 2025	28.49	28.67	27.48	27.54	27.54	8,359,900
Oct 3, 2025	28.66	28.99	27.92	28.49	28.49	8,152,900
Oct 2, 2025	28.02	28.41	26.99	28.37	28.37	10,075,900
Oct 1, 2025	26.12	28.35	26.12	27.60	27.60	17,591,400
Sep 30, 2025	25.10	26.01	24.56	25.83	25.83	9,622,600
Sep 29, 2025	24.82	25.50	24.44	25.33	25.33	8,011,000
Sep 26, 2025	24.51	24.78	23.91	24.49	24.49	10,240,200
Sep 25, 2025	25.68	25.68	24.44	24.61	24.61	10,626,900
Sep 24, 2025	25.82	26.23	25.52	25.88	25.88	7,526,400
Sep 23, 2025	26.72	26.97	25.66	25.79	25.79	8,937,300
Sep 22, 2025	25.11	27.10	24.88	26.56	26.56	16,032,600
Sep 19, 2025	25.45	25.49	24.60	25.24	25.24	18,334,000
Sep 18, 2025	25.57	26.01	25.20	25.45	25.45	10,341,300
Sep 17, 2025	24.85	25.78	23.91	25.00	25.00	13,337,100
Sep 16, 2025	23.94	25.63	23.91	24.84	24.84	15,654,300
Sep 15, 2025	23.70	23.95	23.35	23.88	23.88	11,984,700
Sep 12, 2025	25.23	25.42	23.18	23.51	23.51	31,285,700
Sep 11, 2025	24.58	25.90	24.50	25.39	25.39	11,765,100
Sep 10, 2025	24.58	25.35	24.21	24.31	24.31	8,232,800
Sep 9, 2025	24.91	25.47	24.32	24.47	24.47	9,779,900
Sep 8, 2025	24.92	24.92	23.78	24.83	24.83	13,100,500
Sep 5, 2025	24.66	25.48	24.60	25.14	25.14	13,040,600

NVAX

BNTX

CRSP

REGN

IBRX

VKTX

RXRX

NTLA

VRTX

SRPT

Mobilize your Website

View Site in Mobile | Classic

Share by: