Moderna Inc (MRNA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	54.79	59.41	54.62	59.17	+9.86%	6,811,200
2026-08-06	57.54	59.00	53.71	53.86	-4.26%	5,640,300
2026-08-05	58.00	59.45	55.58	56.26	-1.29%	5,163,300
2026-08-04	56.84	58.34	55.88	56.99	+3.36%	4,000,100
2026-08-03	54.92	58.00	52.66	55.14	+0.58%	5,176,700
2026-07-31	57.85	59.49	54.71	54.82	-5.35%	7,764,500
2026-07-30	55.97	58.08	54.52	57.92	+6.29%	4,458,300
2026-07-29	55.04	56.25	54.16	54.49	-2.36%	4,348,300
2026-07-28	54.83	55.85	53.34	55.80	+0.31%	5,553,600
2026-07-27	54.75	57.07	54.39	55.63	+2.89%	5,038,200
2026-07-24	57.26	57.46	53.85	54.07	-5.17%	4,427,800
2026-07-23	57.20	58.43	56.27	57.02	-1.81%	4,695,600
2026-07-22	59.52	59.86	57.74	58.07	-2.67%	3,780,400
2026-07-21	59.51	60.83	58.61	59.66	+0.29%	4,357,400
2026-07-20	61.46	62.42	59.30	59.49	-3.77%	4,967,900
2026-07-17	61.68	63.28	61.06	61.82	-2.11%	4,552,000
2026-07-16	67.07	67.42	62.80	63.15	-7.51%	5,593,100
2026-07-15	67.79	68.49	65.95	68.28	+1.25%	3,427,800
2026-07-14	66.67	67.89	65.80	67.44	+0.64%	5,812,300
2026-07-13	66.33	69.55	65.54	67.01	-1.85%	8,522,000
2026-07-10	76.72	76.72	67.31	68.27	-10.83%	9,176,900
2026-07-09	73.80	76.84	73.14	76.56	+3.74%	4,415,000
2026-07-08	77.34	78.30	73.34	73.80	-7.48%	6,581,700
2026-07-07	82.10	82.90	77.41	79.77	-2.48%	8,688,300
2026-07-06	78.55	85.60	77.50	81.80	+2.56%	17,296,900
2026-07-02	73.71	81.40	73.68	79.76	+10.01%	14,087,700
2026-07-01	70.04	73.91	68.87	72.50	+3.53%	9,275,300
2026-06-30	69.83	73.28	69.22	70.03	+0.47%	11,805,900
2026-06-29	67.94	69.90	66.30	69.70	+3.61%	8,077,400
2026-06-26	59.47	69.28	59.23	67.27	+12.59%	14,456,700
2026-06-25	60.33	61.86	57.91	59.75	-1.11%	6,797,400
2026-06-24	61.17	62.75	59.85	60.42	-0.95%	11,704,000
2026-06-23	59.05	63.98	58.34	61.00	+2.79%	6,814,200
2026-06-22	64.07	65.51	57.50	59.34	-7.22%	8,363,500
2026-06-18	63.96	67.74	60.73	63.96	+3.50%	24,078,800
2026-06-17	56.21	62.30	54.51	61.80	+11.55%	12,448,000
2026-06-16	52.24	57.79	51.66	55.40	+6.27%	13,050,500
2026-06-15	51.37	52.23	49.84	52.13	+4.45%	6,342,100
2026-06-12	49.98	51.75	49.62	49.91	+0.54%	5,080,100
2026-06-11	46.43	49.94	46.30	49.64	+7.94%	6,196,200
2026-06-10	47.22	48.52	45.67	45.99	-3.65%	4,217,000
2026-06-09	48.42	48.42	45.40	47.73	+0.27%	5,080,500
2026-06-08	48.22	48.99	46.80	47.60	+0.34%	3,994,600
2026-06-05	50.77	51.53	46.38	47.44	-8.04%	6,084,100
2026-06-04	49.40	51.90	48.94	51.59	+5.16%	6,709,700
2026-06-03	45.30	49.55	45.30	49.06	+7.49%	6,934,400
2026-06-02	45.35	46.17	43.90	45.64	-0.91%	5,690,100
2026-06-01	47.07	47.07	44.20	46.06	-2.39%	6,177,800
2026-05-29	47.27	49.26	46.82	47.19	-0.80%	6,314,900
2026-05-28	47.24	47.58	45.89	47.57	-0.08%	4,726,400
2026-05-27	47.02	49.08	46.87	47.61	+1.23%	3,592,400
2026-05-26	47.21	48.67	46.17	47.03	+0.32%	3,993,700
2026-05-22	47.54	48.35	46.77	46.88	-0.80%	4,217,900
2026-05-21	47.63	47.93	46.48	47.26	-1.79%	4,790,700
2026-05-20	46.04	48.77	45.95	48.12	+5.25%	4,777,800
2026-05-19	47.61	47.64	45.63	45.72	-4.97%	5,455,600
2026-05-18	49.98	50.50	47.64	48.11	-1.90%	5,028,700
2026-05-15	48.43	49.88	47.91	49.04	-1.98%	7,233,100
2026-05-14	49.50	50.80	48.71	50.03	-0.77%	7,668,100
2026-05-13	52.85	53.05	49.99	50.42	-5.35%	7,508,300
2026-05-12	52.24	54.62	51.25	53.27	+0.74%	11,248,200
2026-05-11	58.08	59.48	51.39	52.88	-2.70%	25,402,200
2026-05-08	49.00	57.78	48.98	54.35	+11.97%	20,925,900
2026-05-07	51.69	52.00	47.78	48.54	-0.51%	8,496,600
2026-05-06	47.10	49.05	46.73	48.79	+4.45%	4,390,300
2026-05-05	47.67	47.73	45.78	46.71	-1.25%	4,834,200
2026-05-04	45.32	47.97	45.29	47.30	+4.25%	7,587,700
2026-05-01	46.63	48.40	43.68	45.37	-1.24%	10,233,100
2026-04-30	46.20	47.94	45.75	45.94	+0.48%	6,066,100
2026-04-29	46.75	47.19	44.62	45.72	-3.01%	5,478,400
2026-04-28	48.79	48.93	46.75	47.14	-3.20%	3,643,500
2026-04-27	50.63	51.36	48.25	48.70	-4.00%	6,089,500
2026-04-24	53.38	53.49	50.57	50.73	-4.01%	4,552,400
2026-04-23	55.62	56.10	52.61	52.85	-4.95%	4,062,700
2026-04-22	55.40	55.93	54.35	55.60	+2.53%	3,506,600
2026-04-21	53.96	56.20	51.68	54.23	-0.66%	6,195,700
2026-04-20	53.69	55.73	53.02	54.59	+1.62%	5,609,200
2026-04-17	55.70	56.06	52.95	53.72	-1.76%	13,585,400
2026-04-16	54.13	54.95	52.76	54.68	+0.77%	5,092,600
2026-04-15	53.76	55.20	53.26	54.26	+2.69%	4,806,900
2026-04-14	50.59	53.00	50.05	52.84	+4.26%	5,415,100
2026-04-13	51.01	53.00	50.47	50.68	-0.55%	6,652,100
2026-04-10	51.67	52.89	50.02	50.96	-0.62%	6,276,500
2026-04-09	51.63	52.00	50.58	51.28	-1.57%	4,436,100
2026-04-08	51.99	52.39	50.54	52.10	+3.97%	4,859,900
2026-04-07	48.70	50.29	47.40	50.11	+2.75%	4,301,700
2026-04-06	49.07	49.80	48.20	48.77	-0.87%	3,488,500
2026-04-02	48.15	50.51	48.11	49.20	-1.66%	4,631,800
2026-04-01	51.64	52.78	49.58	50.03	-1.52%	7,548,900
2026-03-31	49.02	51.62	47.96	50.80	+5.33%	8,182,700
2026-03-30	49.67	49.85	47.14	48.23	-2.68%	5,229,100
2026-03-27	53.29	53.55	49.48	49.56	-7.49%	7,101,500
2026-03-26	52.76	54.68	52.30	53.57	+0.06%	3,862,700
2026-03-25	52.57	54.24	52.53	53.54	+4.29%	4,467,900
2026-03-24	50.44	52.68	50.34	51.34	+0.12%	4,808,400
2026-03-23	51.23	52.55	50.19	51.28	-0.19%	5,977,200
2026-03-20	51.69	52.98	50.62	51.38	-1.89%	15,477,600
2026-03-19	51.01	52.89	51.01	52.37	-0.06%	4,881,000
2026-03-18	53.18	53.36	51.02	52.40	-2.84%	6,572,300
2026-03-17	53.50	56.51	53.41	53.93	+1.16%	7,701,000
2026-03-16	53.40	53.96	51.63	53.31	+1.43%	6,970,100
2026-03-13	54.31	55.09	51.44	52.56	-1.55%	6,606,200
2026-03-12	54.75	55.02	53.20	53.39	-4.61%	6,333,200
2026-03-11	54.98	57.88	54.81	55.97	+1.80%	6,842,900
2026-03-10	55.22	56.16	52.65	54.98	-1.36%	7,268,725
2026-03-09	53.30	56.62	51.91	55.74	+6.13%	13,833,890
2026-03-06	52.22	52.77	49.22	52.52	-2.43%	12,432,600
2026-03-05	56.95	58.74	52.17	53.83	-6.87%	13,953,500
2026-03-04	53.58	59.55	51.69	57.80	+15.99%	23,103,600
2026-03-03	50.45	51.86	48.09	49.83	-5.71%	9,258,800
2026-03-02	52.42	54.94	50.45	52.84	-1.35%	9,424,700
2026-02-27	51.27	53.62	50.73	53.57	+3.60%	9,069,700
2026-02-26	51.43	52.81	50.62	51.71	+0.66%	5,761,900
2026-02-25	50.74	53.85	50.67	51.37	+1.68%	7,948,000
2026-02-24	50.18	51.97	49.53	50.52	+0.46%	7,006,600
2026-02-23	48.70	54.02	48.68	50.29	+0.84%	11,510,900
2026-02-20	49.16	50.48	48.29	49.87	+0.34%	9,026,000
2026-02-19	46.98	50.46	45.80	49.70	+6.65%	12,142,000
2026-02-18	46.69	47.68	45.66	46.60	+6.08%	13,099,100
2026-02-17	42.28	45.07	41.97	43.93	+4.03%	10,454,400
2026-02-13	41.85	44.80	41.20	42.23	+5.29%	16,336,600
2026-02-12	40.12	40.91	38.82	40.11	-0.99%	7,904,700
2026-02-11	37.60	40.80	36.66	40.51	-3.54%	14,881,700
2026-02-10	42.87	45.50	41.68	41.99	+0.11%	9,987,800
2026-02-09	41.07	42.00	40.17	41.95	+2.29%	7,378,800
2026-02-06	41.18	41.49	39.50	41.01	+0.34%	8,338,800
2026-02-05	42.03	43.85	40.08	40.87	-4.44%	11,681,100
2026-02-04	42.59	43.37	41.53	42.77	+1.35%	8,505,300
2026-02-03	42.65	44.17	41.28	42.20	-0.82%	9,368,500
2026-02-02	43.45	46.58	41.63	42.55	-3.45%	16,118,900
2026-01-30	45.98	46.34	43.43	44.07	-5.95%	10,960,700
2026-01-29	45.88	47.84	45.72	46.86	+3.44%	10,768,700
2026-01-28	45.48	45.97	43.55	45.30	-0.33%	10,617,300
2026-01-27	48.09	51.18	45.03	45.45	-5.29%	15,262,200
2026-01-26	49.48	49.48	46.59	47.99	-1.48%	11,291,500
2026-01-23	49.81	50.41	46.84	48.71	-6.09%	19,929,700
2026-01-22	50.24	55.20	50.05	51.87	+4.14%	34,243,500
2026-01-21	43.50	50.00	43.34	49.81	+15.84%	22,612,300
2026-01-20	41.13	43.04	40.70	43.00	+2.80%	12,604,300
2026-01-16	41.60	42.39	40.55	41.83	+6.28%	11,891,100
2026-01-15	40.58	40.99	39.25	39.36	-3.01%	10,213,800
2026-01-14	39.73	41.98	39.30	40.58	+2.47%	19,502,300
2026-01-13	34.38	39.71	34.05	39.60	+17.02%	24,707,700
2026-01-12	34.40	34.66	32.37	33.84	-1.34%	9,438,100
2026-01-09	34.30	35.41	33.94	34.30	+1.30%	7,551,300
2026-01-08	35.44	35.56	33.72	33.86	-5.66%	9,218,100
2026-01-07	34.50	37.10	34.42	35.89	+0.64%	13,854,500
2026-01-06	32.38	36.26	32.28	35.66	+10.85%	20,701,900
2026-01-05	31.33	32.53	31.27	32.17	+4.24%	10,030,300
2026-01-02	29.83	31.34	29.81	30.86	+4.65%	9,583,000
2025-12-31	30.26	30.39	29.06	29.49	-3.03%	8,949,300
2025-12-30	31.13	31.25	30.36	30.41	-2.38%	5,666,800
2025-12-29	31.00	31.23	30.65	31.15	-0.16%	5,924,400
2025-12-26	32.50	32.66	31.07	31.20	-4.73%	6,322,800
2025-12-24	32.16	32.79	32.14	32.75	+1.42%	2,780,200
2025-12-23	34.86	34.97	32.14	32.29	-7.48%	11,927,000
2025-12-22	33.59	35.90	33.32	34.90	+3.25%	13,194,600
2025-12-19	31.28	34.25	31.17	33.80	+9.21%	23,582,400
2025-12-18	30.74	32.21	30.61	30.95	+1.44%	13,696,900
2025-12-17	30.01	31.70	29.91	30.51	+2.07%	11,557,300
2025-12-16	29.91	30.00	29.04	29.89	-0.10%	7,369,500
2025-12-15	29.28	30.30	28.66	29.92	+1.56%	9,271,600
2025-12-12	29.46	30.43	29.40	29.46	-0.57%	12,305,900
2025-12-11	28.93	29.68	28.88	29.63	+2.07%	8,179,800
2025-12-10	28.22	29.12	27.98	29.03	+2.80%	7,686,000
2025-12-09	27.60	28.52	26.89	28.24	+0.97%	11,701,380
2025-12-08	27.55	28.00	27.05	27.97	+0.97%	10,972,990
2025-12-05	25.58	27.75	25.38	27.70	+8.67%	16,532,100
2025-12-04	25.20	25.89	24.70	25.49	+1.23%	8,531,800
2025-12-03	24.04	25.20	23.93	25.18	+4.66%	7,780,000
2025-12-02	24.22	24.63	23.92	24.06	-0.41%	10,350,500
2025-12-01	25.05	25.25	24.13	24.16	-7.01%	9,609,000
2025-11-28	25.01	26.05	24.87	25.98	+3.88%	4,286,500
2025-11-26	24.78	25.32	24.38	25.01	+1.05%	6,495,400
2025-11-25	24.21	24.80	23.99	24.75	+2.48%	6,726,600
2025-11-24	23.76	24.34	23.55	24.15	+1.81%	9,557,200
2025-11-21	22.39	23.94	22.28	23.72	+6.08%	13,904,500
2025-11-20	24.45	24.91	22.32	22.36	-7.53%	18,620,800
2025-11-19	24.95	25.06	23.77	24.18	-2.97%	9,400,500
2025-11-18	24.49	24.99	23.80	24.92	+0.65%	8,360,500
2025-11-17	24.50	25.33	24.27	24.76	-0.04%	8,249,600
2025-11-14	24.43	24.88	24.18	24.77	-0.76%	8,952,400
2025-11-13	26.11	26.20	24.80	24.96	-6.55%	10,689,800
2025-11-12	26.07	27.10	25.97	26.71	+1.14%	9,582,300
2025-11-11	24.95	26.62	24.71	26.41	+6.66%	11,705,800
2025-11-10	24.75	25.13	23.74	24.76	+0.90%	8,257,900
2025-11-07	23.87	24.57	23.04	24.54	+0.86%	10,383,700
2025-11-06	25.24	25.56	23.66	24.33	+3.27%	17,644,600
2025-11-05	23.91	24.04	23.48	23.56	-0.80%	11,158,500
2025-11-04	24.73	25.15	23.71	23.75	-4.66%	12,491,400
2025-11-03	26.61	26.61	24.73	24.91	-8.28%	14,704,000
2025-10-31	27.82	27.87	26.86	27.16	-3.48%	15,696,500
2025-10-30	24.43	29.20	24.25	28.14	+13.93%	48,698,700
2025-10-29	25.44	25.55	24.41	24.70	-2.56%	8,752,800
2025-10-28	26.67	26.90	25.20	25.35	-4.91%	8,832,400
2025-10-27	27.01	27.37	26.55	26.66	-0.30%	6,710,100
2025-10-24	26.52	26.91	26.11	26.74	+1.87%	6,494,100
2025-10-23	25.82	26.67	25.57	26.25	-2.23%	8,723,200
2025-10-22	27.21	27.35	26.27	26.85	-2.33%	7,871,700
2025-10-21	27.25	27.59	26.65	27.49	+0.92%	6,155,100
2025-10-20	26.41	28.12	26.39	27.24	+4.73%	11,497,800
2025-10-17	26.42	26.94	25.68	26.01	-4.16%	10,115,900
2025-10-16	27.84	28.48	27.11	27.14	-2.09%	7,884,700
2025-10-15	26.59	27.96	26.38	27.72	+5.60%	8,529,300
2025-10-14	26.32	26.69	26.01	26.25	-1.83%	7,042,000
2025-10-13	27.24	28.06	26.60	26.74	-0.34%	9,187,300
2025-10-10	27.78	27.98	26.24	26.83	-2.54%	10,103,400
2025-10-09	28.10	28.30	27.40	27.53	-1.40%	6,859,100
2025-10-08	27.37	29.45	27.31	27.92	+2.12%	12,323,600
2025-10-07	27.61	27.76	26.91	27.34	-0.73%	6,075,700
2025-10-06	28.49	28.67	27.48	27.54	-3.33%	8,359,900
2025-10-03	28.66	28.99	27.91	28.49	+0.42%	8,152,900
2025-10-02	28.02	28.41	26.99	28.37	+2.79%	10,075,900
2025-10-01	26.12	28.35	26.12	27.60	+6.85%	17,591,400
2025-09-30	25.10	26.01	24.56	25.83	+1.97%	9,622,600
2025-09-29	24.82	25.50	24.44	25.33	+3.43%	8,011,000
2025-09-26	24.51	24.78	23.91	24.49	-0.49%	10,240,200
2025-09-25	25.68	25.68	24.44	24.61	-4.91%	10,626,900
2025-09-24	25.82	26.23	25.52	25.88	+0.35%	7,526,400
2025-09-23	26.72	26.97	25.66	25.79	-2.90%	8,937,300
2025-09-22	25.11	27.10	24.88	26.56	+5.23%	16,032,600
2025-09-19	25.45	25.49	24.60	25.24	-0.83%	18,334,000
2025-09-18	25.57	26.01	25.20	25.45	+1.80%	10,341,300
2025-09-17	24.85	25.78	23.91	25.00	+0.64%	13,337,100
2025-09-16	23.94	25.63	23.91	24.84	+4.02%	15,654,300
2025-09-15	23.70	23.95	23.35	23.88	+1.57%	11,984,700
2025-09-12	25.23	25.41	23.18	23.51	-7.40%	31,222,700
2025-09-11	24.58	25.90	24.50	25.39	+4.44%	11,765,100
2025-09-10	24.58	25.35	24.21	24.31	-0.65%	8,232,800
2025-09-09	24.91	25.46	24.32	24.47	-1.45%	9,779,900
2025-09-08	24.93	24.93	23.78	24.83	-1.23%	13,100,500
2025-09-05	24.66	25.48	24.61	25.14	+3.54%	13,040,600
2025-09-04	23.81	24.34	23.33	24.28	+0.96%	9,158,300
2025-09-03	24.16	24.66	23.79	24.05	-0.58%	9,306,500
2025-09-02	23.93	24.25	23.40	24.19	+0.42%	14,228,500
2025-08-29	24.25	24.38	23.84	24.09	-1.55%	8,288,600
2025-08-28	25.04	25.18	24.13	24.47	-2.51%	10,608,800
2025-08-27	24.75	25.64	24.28	25.10	+1.50%	18,672,500
2025-08-26	25.35	25.51	24.29	24.73	-2.45%	13,014,900
2025-08-25	27.12	27.22	25.35	25.35	-6.53%	13,157,800
2025-08-22	26.38	27.80	26.38	27.12	+3.43%	9,165,500
2025-08-21	26.55	26.60	26.01	26.22	-2.49%	5,643,700
2025-08-20	27.72	27.89	26.56	26.89	-3.65%	6,918,900
2025-08-19	28.15	28.30	27.62	27.91	-0.64%	5,415,300
2025-08-18	28.20	28.51	27.96	28.09	+0.25%	6,149,300
2025-08-15	26.97	28.59	26.80	28.02	+4.98%	9,386,100
2025-08-14	26.40	26.89	25.81	26.69	-0.74%	5,799,000
2025-08-13	25.89	27.08	25.79	26.89	+4.79%	8,658,100
2025-08-12	25.54	26.26	25.32	25.66	+0.75%	12,209,400
2025-08-11	26.15	26.71	25.30	25.47	-2.49%	8,757,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+9.89%). Worst month: Aug (-10.43%). Based on 5 years of daily data (2022–2026).

Jan+6.21%
Feb-4.15%
Mar+3.77%
Apr-3.83%
May+6.48%
Jun+7.23%
Jul-5.47%
Aug-10.43%
Sep-3.28%
Oct-4.70%
Nov-0.29%
Dec+9.89%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Moderna Inc's (MRNA) latest close?

59.17 on 2026-08-07, from the Closelook data lake's daily price record.

What is MRNA's 52-week high and low?

85.60 high and 22.28 low over the trailing 52 weeks, as of 2026-08-07.

What is Moderna Inc's strongest and weakest month historically?

Historically, MRNA's strongest calendar month has been Dec (average +9.89%) and its weakest Aug (average -10.43%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.