MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRNA — Moderna, Inc. Common Stock
NasdaqModerna, Inc. Common Stock
$187.46
-15.75(-7.75%)
- O
- 202.09
- H
- 212.22
- L
- 186.64
- V
- 18.66M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$187.46
Period Return+584.41%
Period High$212.22
Period Low$22.28
Avg Daily Volume11.31M
Total Trading Days365
MRNA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $202.09 | $212.22 | $186.64 | $187.46 | $-15.75 | -7.75% | 18,663,937 | $194.29 | $186.64 $212.22 |
| Oct 5, 2026 | $191.41 | $205.77 | $185.90 | $203.21 | +$13.20 | +6.95% | 19,313,309 | $199.08 | $185.90 $205.77 |
| Oct 2, 2026 | $190.26 | $193.72 | $183.28 | $190.01 | +$1.07 | +0.57% | 10,289,461 | $188.65 | $183.28 $193.72 |
| Oct 1, 2026 | $186.61 | $201.00 | $186.01 | $188.94 | $-3.63 | -1.89% | 15,437,002 | $193.84 | $186.01 $201.00 |
| Sep 30, 2026 | $186.55 | $196.83 | $184.58 | $192.57 | $-10.89 | -5.35% | 20,649,483 | $190.41 | $184.58 $196.83 |
| Sep 29, 2026 | $197.78 | $208.90 | $190.00 | $203.46 | +$6.18 | +3.13% | 13,277,923 | $200.90 | $190.00 $208.90 |
| Sep 28, 2026 | $195.16 | $199.83 | $189.10 | $197.28 | $-1.60 | -0.80% | 13,359,641 | $195.91 | $189.10 $199.83 |
| Sep 25, 2026 | $195.35 | $202.67 | $192.51 | $198.88 | +$4.06 | +2.08% | 13,944,982 | $197.67 | $192.51 $202.67 |
| Sep 24, 2026 | $180.60 | $195.71 | $180.39 | $194.82 | +$12.71 | +6.98% | 16,605,462 | $188.40 | $180.39 $195.71 |
| Sep 23, 2026 | $183.41 | $192.31 | $181.30 | $182.11 | $-0.45 | -0.25% | 17,727,824 | $185.93 | $181.30 $192.31 |
| Sep 22, 2026 | $168.50 | $187.20 | $168.30 | $182.56 | +$9.62 | +5.56% | 24,033,888 | $180.97 | $168.30 $187.20 |
| Sep 21, 2026 | $161.05 | $176.86 | $159.06 | $172.94 | +$18.90 | +12.27% | 21,018,289 | $170.05 | $159.06 $176.86 |
| Sep 18, 2026 | $158.36 | $159.79 | $150.26 | $154.04 | $-4.03 | -2.55% | 20,238,545 | $154.63 | $150.26 $159.79 |
| Sep 17, 2026 | $152.50 | $161.96 | $149.50 | $158.07 | +$12.45 | +8.55% | 19,243,615 | $157.57 | $149.50 $161.96 |
| Sep 16, 2026 | $145.26 | $148.93 | $142.30 | $145.62 | +$1.85 | +1.29% | 8,832,061 | $145.66 | $142.30 $148.93 |
| Sep 15, 2026 | $146.00 | $148.70 | $141.16 | $143.77 | $-2.92 | -1.99% | 8,227,092 | $143.62 | $141.16 $148.70 |
| Sep 14, 2026 | $144.93 | $147.34 | $139.02 | $146.69 | +$2.72 | +1.89% | 10,528,402 | $144.66 | $139.02 $147.34 |
| Sep 11, 2026 | $137.91 | $149.73 | $135.01 | $143.97 | +$7.35 | +5.38% | 15,444,899 | $145.98 | $135.01 $149.73 |
| Sep 10, 2026 | $134.86 | $137.13 | $130.38 | $136.62 | +$1.01 | +0.74% | 7,873,512 | $134.82 | $130.38 $137.13 |
| Sep 9, 2026 | $140.30 | $143.94 | $135.52 | $135.61 | $-4.72 | -3.36% | 8,650,475 | $137.55 | $135.52 $143.94 |
| Sep 8, 2026 | $145.98 | $147.50 | $139.70 | $140.33 | $-5.22 | -3.59% | 10,308,621 | $142.88 | $139.70 $147.50 |
| Sep 4, 2026 | $153.62 | $154.69 | $141.52 | $145.55 | $-3.32 | -2.23% | 14,966,547 | $145.97 | $141.52 $154.69 |
| Sep 3, 2026 | $145.95 | $150.20 | $142.78 | $148.87 | $-1.94 | -1.29% | 13,290,380 | $145.85 | $142.78 $150.20 |
| Sep 2, 2026 | $151.40 | $156.42 | $146.54 | $150.81 | $-3.46 | -2.24% | 16,499,479 | $150.38 | $146.54 $156.42 |
| Sep 1, 2026 | $140.25 | $154.70 | $138.09 | $154.27 | +$13.93 | +9.93% | 25,841,745 | $148.46 | $138.09 $154.70 |
| Aug 31, 2026 | $134.10 | $144.20 | $133.86 | $140.34 | +$2.35 | +1.70% | 18,579,258 | $140.30 | $133.86 $144.20 |
| Aug 28, 2026 | $137.19 | $138.80 | $133.33 | $137.99 | $-4.78 | -3.35% | 25,820,564 | $137.00 | $133.33 $138.80 |
| Aug 27, 2026 | $144.18 | $148.59 | $138.54 | $142.77 | $-6.89 | -4.60% | 24,993,236 | $142.30 | $138.54 $148.59 |
| Aug 26, 2026 | $154.20 | $156.13 | $145.10 | $149.66 | $-9.17 | -5.77% | 22,009,463 | $149.00 | $145.10 $156.13 |
| Aug 25, 2026 | $143.50 | $161.37 | $141.21 | $158.83 | +$19.94 | +14.36% | 49,225,650 | $155.51 | $141.21 $161.37 |