MRNA·Historical Data
Explore MRNA's full daily price history. Download OHLC data as CSV and track long-term trends.
Moderna (MRNA) — OHLC preview (2018-12-07 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 234.9 | 237.96 | 208.96 | 218.01 | — |
| 2026-10-15 | 225.48 | 242.29 | 217.02 | 236.5 | — |
| 2026-10-14 | 216.69 | 227.09 | 211.24 | 226.3 | — |
| 2026-10-13 | 207.63 | 218.48 | 204.7 | 216.25 | — |
| 2026-10-12 | 224.24 | 227.45 | 210.91 | 213.74 | — |
| 2026-10-09 | 199.1 | 225 | 197.17 | 225 | — |
| 2026-10-08 | 196.43 | 199.92 | 192.73 | 197 | — |
| 2026-10-07 | 183.01 | 197.65 | 182.51 | 196.48 | — |
| 2026-10-06 | 202.13 | 212.19 | 186.74 | 187.46 | — |
| 2026-10-05 | 191.51 | 205.76 | 185.9 | 203.21 | — |
| 2026-10-02 | 190.26 | 193.72 | 183.28 | 190.01 | — |
| 2026-10-01 | 186.01 | 201 | 186.01 | 188.94 | — |
| 2026-09-30 | 186.55 | 196.83 | 184.58 | 192.57 | — |
| 2026-09-29 | 197.61 | 208.9 | 190 | 203.46 | — |
| 2026-09-28 | 195.68 | 199.82 | 189.1 | 197.28 | — |
| 2026-09-25 | 195.35 | 202.67 | 192.51 | 198.88 | — |
| 2026-09-24 | 180.39 | 195.71 | 180.39 | 194.82 | — |
| 2026-09-23 | 183.32 | 192.31 | 181.3 | 182.11 | — |
| 2026-09-21 | 161.05 | 176.86 | 159.06 | 172.94 | — |
| 2026-09-18 | 158.35 | 159.79 | 150.26 | 154.04 | — |
| 2026-09-17 | 152.5 | 161.96 | 149.5 | 158.07 | — |
| 2026-09-16 | 145.41 | 148.93 | 142.3 | 145.62 | — |
| 2026-09-15 | 146 | 148.7 | 141.16 | 143.77 | — |
| 2026-09-14 | 145 | 147.34 | 139.03 | 146.69 | — |
| 2026-09-11 | 138.09 | 149.71 | 135.01 | 143.97 | — |
| 2026-09-10 | 134.6 | 137.13 | 130.38 | 136.62 | — |
| 2026-09-09 | 140.29 | 143.94 | 135.54 | 135.61 | — |
| 2026-09-08 | 145.71 | 147.5 | 139.7 | 140.33 | — |
| 2026-09-04 | 153 | 154.04 | 141.52 | 145.55 | — |
| 2026-09-02 | 151.48 | 156.42 | 146.54 | 150.81 | — |