Download MRNA daily OHLC history, export CSV, and review long-term price data.
Moderna (MRNA) — OHLC preview (2018-12-07 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 61.63 | 63.28 | 61.06 | 61.82 | — |
| 2026-07-16 | 67 | 67.42 | 62.8 | 63.15 | — |
| 2026-07-15 | 67.79 | 68.49 | 65.95 | 68.28 | — |
| 2026-07-14 | 66.67 | 67.89 | 65.8 | 67.44 | — |
| 2026-07-13 | 66.33 | 69.55 | 65.54 | 67.01 | — |
| 2026-07-10 | 76.72 | 76.72 | 67.31 | 68.27 | — |
| 2026-07-09 |
| 2026-07-17 | 61.6 | 63.3 | 61.1 | 61.8 | +0.3% |
| 2026-07-16 | 67.0 | 67.4 | 62.8 | 63.2 | -5.7% |
| 2026-07-15 | 67.8 | 68.5 | 66.0 | 68.3 | +0.7% |
| 2026-07-14 | 66.7 | 67.9 | 65.8 | 67.4 | +1.2% |
| 2026-07-13 | 66.3 | 69.6 | 65.5 | 67.0 | +1.0% |
| 2026-07-10 | 76.7 | 76.7 | 67.3 | 68.3 | -11.0% |
| 2026-07-09 | 73.8 | 76.8 | 73.1 | 76.6 | +3.7% |
| 2026-07-08 | 77.3 | 78.3 | 73.3 | 73.8 | -4.6% |
| 2026-07-07 | 82.2 | 82.9 | 77.4 | 79.8 | -2.9% |
| 2026-07-06 | 78.7 | 85.6 | 77.5 | 81.8 | +3.9% |
| 2026-07-02 | 73.9 | 81.4 | 73.7 | 79.8 | +7.9% |
| 2026-07-01 | 70.1 | 73.9 | 68.9 | 72.5 | +3.4% |
| 2026-06-30 | 69.8 | 73.3 | 69.2 | 70.0 | +0.3% |
| 2026-06-29 | 67.9 | 69.9 | 66.3 | 69.7 | +2.7% |
| 2026-06-26 | 59.8 | 69.3 | 59.2 | 67.3 | +12.5% |
| 2026-06-25 | 60.3 | 61.9 | 57.9 | 59.8 | -1.0% |
| 2026-06-24 | 61.2 | 62.8 | 59.9 | 60.4 | -1.2% |
| 2026-06-23 | 59.0 | 64.0 | 58.3 | 61.0 | +3.4% |
| 2026-06-22 | 64.1 | 65.5 | 57.5 | 59.4 | -7.4% |
| 2026-06-18 | 64.0 | 67.7 | 60.7 | 64.0 | -0.1% |
| 2026-06-17 | 56.2 | 62.3 | 54.5 | 61.8 | +9.9% |
| 2026-06-16 | 52.0 | 57.8 | 51.7 | 55.4 | +6.5% |
| 2026-06-15 | 51.4 | 52.2 | 49.8 | 52.1 | +1.5% |
| 2026-06-12 | 50.0 | 51.7 | 49.6 | 49.9 | -0.1% |
| 2026-06-11 | 46.4 | 49.9 | 46.3 | 49.6 | +6.9% |
| 2026-06-10 | 47.3 | 48.5 | 45.7 | 46.0 | -2.8% |
| 2026-06-09 | 48.4 | 48.4 | 45.4 | 47.7 | -1.4% |
| 2026-06-05 | 50.7 | 51.5 | 46.4 | 47.4 | -6.4% |
| 2026-06-04 | 49.4 | 51.9 | 48.9 | 51.6 | +4.4% |
| 2026-06-03 | 45.5 | 49.6 | 45.4 | 49.1 | +7.9% |
| 73.8 |
| 76.8 |
| 73.14 |
| 76.56 |
| — |
| 2026-07-08 | 77.34 | 78.3 | 73.34 | 73.8 | — |
| 2026-07-07 | 82.15 | 82.9 | 77.41 | 79.77 | — |
| 2026-07-06 | 78.7 | 85.6 | 77.5 | 81.8 | — |
| 2026-07-02 | 73.89 | 81.4 | 73.68 | 79.76 | — |
| 2026-07-01 | 70.1 | 73.9 | 68.87 | 72.5 | — |
| 2026-06-30 | 69.83 | 73.28 | 69.22 | 70.03 | — |
| 2026-06-29 | 67.9 | 69.9 | 66.3 | 69.7 | — |
| 2026-06-26 | 59.82 | 69.29 | 59.23 | 67.27 | — |
| 2026-06-25 | 60.33 | 61.86 | 57.91 | 59.75 | — |
| 2026-06-24 | 61.17 | 62.75 | 59.85 | 60.42 | — |
| 2026-06-23 | 59 | 63.98 | 58.34 | 61 | — |
| 2026-06-22 | 64.07 | 65.51 | 57.5 | 59.35 | — |
| 2026-06-18 | 64.01 | 67.74 | 60.73 | 63.96 | — |
| 2026-06-17 | 56.21 | 62.3 | 54.51 | 61.8 | — |
| 2026-06-16 | 52.04 | 57.79 | 51.66 | 55.4 | — |
| 2026-06-15 | 51.38 | 52.23 | 49.84 | 52.13 | — |
| 2026-06-12 | 49.98 | 51.74 | 49.62 | 49.91 | — |
| 2026-06-11 | 46.43 | 49.94 | 46.3 | 49.64 | — |
| 2026-06-10 | 47.3 | 48.52 | 45.67 | 45.99 | — |
| 2026-06-09 | 48.4 | 48.42 | 45.4 | 47.73 | — |
| 2026-06-05 | 50.68 | 51.49 | 46.38 | 47.44 | — |
| 2026-06-04 | 49.4 | 51.9 | 48.94 | 51.59 | — |
| 2026-06-03 | 45.48 | 49.55 | 45.43 | 49.06 | — |