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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	49.00	57.78	48.98	54.35	20,883,104	+5.81(+11.97%)
May 07, 2026	51.69	52.00	47.78	48.54	8,489,367	-0.25(-0.51%)
May 06, 2026	47.10	49.05	46.73	48.79	4,385,553	+2.08(+4.45%)
May 05, 2026	47.67	47.73	45.78	46.71	4,829,978	-0.59(-1.25%)
May 04, 2026	45.32	47.97	45.29	47.30	7,587,249	+1.93(+4.25%)
May 01, 2026	46.63	48.40	43.68	45.37	10,233,113	-0.57(-1.24%)
Apr 30, 2026	46.20	47.80	45.75	45.94	6,062,890	+0.22(+0.48%)
Apr 29, 2026	46.75	47.19	44.62	45.72	5,475,626	-1.42(-3.01%)
Apr 28, 2026	48.79	48.93	46.75	47.14	3,703,652	-1.56(-3.20%)
Apr 27, 2026	50.63	51.36	48.25	48.70	6,088,036	-2.03(-4.00%)
Apr 24, 2026	53.38	53.49	50.57	50.73	4,552,410	-2.12(-4.01%)
Apr 23, 2026	55.62	56.10	52.61	52.85	4,062,146	-2.75(-4.95%)
Apr 22, 2026	55.40	55.93	54.35	55.60	3,506,016	+1.37(+2.53%)
Apr 21, 2026	53.96	56.20	51.68	54.23	6,195,307	-0.36(-0.66%)
Apr 20, 2026	53.69	55.73	53.02	54.59	5,607,893	+0.87(+1.62%)
Apr 17, 2026	55.70	56.06	52.95	53.72	13,585,439	-0.96(-1.76%)
Apr 16, 2026	54.13	54.95	52.76	54.68	5,089,442	+0.42(+0.77%)
Apr 15, 2026	53.76	55.20	53.26	54.26	4,804,775	+1.42(+2.69%)
Apr 14, 2026	50.59	53.00	50.05	52.84	5,413,655	+2.16(+4.26%)
Apr 13, 2026	51.01	53.00	50.47	50.68	6,642,074	-0.28(-0.55%)
Apr 10, 2026	51.67	52.89	50.02	50.96	6,276,517	-0.32(-0.62%)
Apr 09, 2026	51.63	52.00	50.58	51.28	4,436,167	-0.82(-1.57%)
Apr 08, 2026	51.99	52.39	50.54	52.10	4,856,371	+1.99(+3.97%)
Apr 07, 2026	48.70	50.29	47.40	50.11	4,293,960	+1.34(+2.75%)
Apr 06, 2026	49.07	49.80	48.20	48.77	3,486,743	-0.43(-0.87%)
Apr 02, 2026	48.15	50.51	48.11	49.20	4,631,755	-0.83(-1.66%)
Apr 01, 2026	51.64	52.78	49.58	50.03	7,601,690	-0.77(-1.52%)
Mar 31, 2026	49.02	51.62	47.96	50.80	8,180,991	+2.57(+5.33%)
Mar 30, 2026	49.67	49.85	47.14	48.23	5,228,193	-1.33(-2.68%)
Mar 27, 2026	53.29	53.55	49.48	49.56	7,101,496	-4.01(-7.49%)
Mar 26, 2026	52.76	54.68	52.30	53.57	3,862,560	+0.03(+0.06%)
Mar 25, 2026	52.57	54.24	52.53	53.54	4,466,896	+2.20(+4.29%)
Mar 24, 2026	50.44	52.68	50.34	51.34	4,806,366	+0.06(+0.12%)
Mar 23, 2026	51.23	52.55	50.19	51.28	5,977,033	-0.10(-0.19%)
Mar 20, 2026	51.69	52.98	50.62	51.38	15,477,634	-0.99(-1.89%)
Mar 19, 2026	51.01	52.89	51.01	52.37	4,879,522	-0.03(-0.06%)
Mar 18, 2026	53.18	53.36	51.02	52.40	6,571,705	-1.53(-2.84%)
Mar 17, 2026	53.50	56.51	53.41	53.93	7,699,599	+0.62(+1.16%)
Mar 16, 2026	53.40	53.96	51.63	53.31	6,966,289	+0.75(+1.43%)
Mar 13, 2026	54.31	55.09	51.44	52.56	6,606,166	-0.83(-1.55%)
Mar 12, 2026	54.75	55.02	53.20	53.39	6,332,488	-2.58(-4.61%)
Mar 11, 2026	54.98	57.88	54.81	55.97	6,836,976	+0.99(+1.80%)
Mar 10, 2026	55.22	56.16	52.65	54.98	7,267,102	-0.76(-1.36%)
Mar 09, 2026	53.30	56.62	51.91	55.74	13,829,664	+3.22(+6.13%)
Mar 06, 2026	52.22	52.77	49.22	52.52	12,483,062	-1.31(-2.43%)
Mar 05, 2026	56.96	58.74	52.17	53.83	13,940,197	-3.97(-6.87%)
Mar 04, 2026	53.58	59.55	51.69	57.80	23,059,124	+7.97(+15.99%)
Mar 03, 2026	50.44	51.86	48.09	49.83	9,202,808	-3.02(-5.71%)

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 Privacy Policy and Terms Of Service.