MRNA Monthly Statistics
MRNA monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Moderna, Inc. Common Stock (MRNA) company overview
Moderna is a commercial-stage biotech that was founded in 2010 and had its initial public offering in 2018. The firm's mRNA technology was rapidly validated with its covid vaccine, which was authorized in the United States in December 2020. Moderna had 25 mRNA development candidates in clinical studies as of March 2026. Programs span a wide range of therapeutic areas, including infectious disease, oncology, cardiovascular disease, and rare genetic diseases.
| Period | Return % |
|---|---|
| 2018-12 | -17.9 |
| 2019-01 | 8.71 |
| 2019-02 | 36.14 |
| 2019-03 | -9.96 |
| 2019-04 | 27.91 |
| 2019-05 | -20.17 |
| 2019-06 | -29.55 |
| 2019-07 | -10.52 |
| 2019-08 | 20.08 |
| 2019-09 | 1.21 |
| 2019-10 | 5.21 |
| 2019-11 | 21.55 |
| 2019-12 | -3.93 |
| 2020-01 | 4.86 |
| 2020-02 | 26.43 |
| 2020-03 | 15.5 |
| 2020-04 | 53.56 |
| 2020-05 | 33.72 |
| 2020-06 | 4.41 |
| 2020-07 | 15.4 |
| 2020-08 | -12.43 |
| 2020-09 | 9.03 |
| 2020-10 | -4.64 |
| 2020-11 | 126.38 |
| 2020-12 | -31.6 |
| 2021-01 | 65.75 |
| 2021-02 | -10.6 |
| 2021-03 | -15.41 |
| 2021-04 | 36.56 |
| 2021-05 | 3.46 |
| 2021-06 | 27.01 |
| 2021-07 | 50.48 |
| 2021-08 | 6.53 |
| 2021-09 | 2.17 |
| 2021-10 | -10.3 |
| 2021-11 | 2.09 |
| 2021-12 | -27.93 |
| 2022-01 | -33.33 |
| 2022-02 | -9.29 |
| 2022-03 | 12.15 |
| 2022-04 | -21.97 |
| 2022-05 | 8.12 |
| 2022-06 | -1.71 |
| 2022-07 | 14.87 |
| 2022-08 | -19.39 |
| 2022-09 | -10.6 |
| 2022-10 | 27.13 |
| 2022-11 | 17.02 |
| 2022-12 | 2.11 |
| 2023-01 | -1.98 |
| 2023-02 | -21.16 |
| 2023-03 | 10.64 |
| 2023-04 | -13.47 |
| 2023-05 | -3.9 |
| 2023-06 | -4.86 |
| 2023-07 | -3.16 |
| 2023-08 | -3.9 |
| 2023-09 | -8.65 |
| 2023-10 | -26.46 |
| 2023-11 | 2.29 |
| 2023-12 | 27.99 |
| 2024-01 | 1.61 |
| 2024-02 | -8.72 |
| 2024-03 | 15.52 |
| 2024-04 | 3.52 |
| 2024-05 | 29.23 |
| 2024-06 | -16.7 |
| 2024-07 | 0.4 |
| 2024-08 | -35.08 |
| 2024-09 | -13.66 |
| 2024-10 | -18.66 |
| 2024-11 | -20.79 |
| 2024-12 | -3.44 |
| 2025-01 | -5.19 |
| 2025-02 | -21.46 |
| 2025-03 | -8.43 |
| 2025-04 | 0.67 |
| 2025-05 | -6.94 |
| 2025-06 | 3.88 |
| 2025-07 | 7.14 |
| 2025-08 | -18.5 |
| 2025-09 | 7.22 |
| 2025-10 | 5.15 |
| 2025-11 | -4.34 |
| 2025-12 | 13.51 |
| 2026-01 | 49.44 |
| 2026-02 | 21.56 |
| 2026-03 | -5.17 |
| 2026-04 | -9.57 |
| 2026-05 | 2.72 |
| 2026-06 | 48.4 |
| 2026-07 | -21.72 |
| 2026-08 | 156 |
| 2026-09 | 37.22 |
| 2026-10 | 16.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 139.96 | 154.7 | 138.09 | 154.27 | — |
| 2026-08-31 | 134.1 | 144.2 | 133.85 | 140.34 | — |
| 2026-08-28 | 137.19 | 138.8 | 133.33 | 137.99 | — |
| 2026-08-27 | 144.18 | 148.59 | 138.54 | 142.77 | — |
| 2026-08-26 | 154.2 | 156.13 | 145.1 | 149.66 | — |
| 2026-08-25 | 143.5 | 161.37 | 141.21 | 158.83 | — |
| 2026-08-24 | 142.7 | 145.5 | 130 | 138.89 | — |
| 2026-08-21 | 132.5 | 159.47 | 132.43 | 145.13 | — |
| 2026-08-20 | 150.11 | 155 | 128.61 | 133.32 | — |
| 2026-08-19 | 116.25 | 176.66 | 114.46 | 174.38 | — |
| 2026-08-18 | 63.04 | 64.37 | 62.13 | 62.96 | — |
| 2026-08-17 | 64.25 | 65.53 | 62.91 | 64.46 | — |
| 2026-08-14 | 62.71 | 63.78 | 60.82 | 63.32 | — |
| 2026-08-13 | 63.8 | 65.33 | 62.33 | 63.65 | — |
| 2026-08-12 | 60.58 | 64.25 | 59.29 | 63.67 | — |
| 2026-08-11 | 60.22 | 61.4 | 58.6 | 60.57 | — |
| 2026-08-10 | 59.93 | 60.77 | 58.41 | 59.81 | — |
| 2026-08-07 | 54.79 | 59.42 | 54.62 | 59.17 | — |
| 2026-08-06 | 57.54 | 58.99 | 53.71 | 53.86 | — |
| 2026-08-05 | 58 | 59.45 | 55.58 | 56.26 | — |
| 2026-08-04 | 56.91 | 58.34 | 55.88 | 56.99 | — |
| 2026-08-03 | 54.92 | 58 | 52.66 | 55.14 | — |
| 2026-07-31 | 57.85 | 59.49 | 54.71 | 54.82 | — |
| 2026-07-30 | 55.88 | 58.08 | 54.52 | 57.92 | — |
| 2026-07-29 | 55.04 | 56.23 | 54.16 | 54.49 | — |
| 2026-07-28 | 54.83 | 55.85 | 53.35 | 55.81 | — |
| 2026-07-27 | 54.84 | 57.07 | 54.39 | 55.63 | — |
| 2026-07-24 | 57.26 | 57.46 | 53.85 | 54.07 | — |
| 2026-07-23 | 57.14 | 58.43 | 56.28 | 57.02 | — |
| 2026-07-22 | 59.37 | 59.86 | 57.74 | 58.07 | — |
| 2026-07-21 | 59.51 | 60.83 | 58.61 | 59.66 | — |
| 2026-07-20 | 61.44 | 62.43 | 59.3 | 59.49 | — |
| 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 | 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 | — |
| 2026-06-02 | 45.27 | 46.17 | 43.9 | 45.64 | — |
| 2026-06-01 | 47.07 | 47.07 | 44.2 | 46.06 | — |
| 2026-05-29 | 47.28 | 49.26 | 46.82 | 47.19 | — |
| 2026-05-28 | 47.18 | 47.58 | 45.89 | 47.57 | — |
| 2026-05-27 | 47.02 | 49.08 | 46.87 | 47.61 | — |
| 2026-05-22 | 47.54 | 48.35 | 46.77 | 46.88 | — |
| 2026-05-21 | 47.63 | 47.93 | 46.48 | 47.26 | — |
| 2026-05-20 | 46.04 | 48.77 | 45.95 | 48.12 | — |
| 2026-05-19 | 47.61 | 47.61 | 45.63 | 45.72 | — |
| 2026-05-18 | 49.98 | 50.49 | 47.64 | 48.11 | — |
| 2026-05-15 | 48.31 | 49.88 | 47.91 | 49.04 | — |
| 2026-05-14 | 49.65 | 50.8 | 48.71 | 50.03 | — |
| 2026-05-13 | 52.85 | 52.87 | 49.99 | 50.42 | — |
| 2026-05-12 | 52.17 | 54.62 | 51.25 | 53.27 | — |
| 2026-05-11 | 58.03 | 59.48 | 51.39 | 52.88 | — |
| 2026-05-08 | 49 | 57.78 | 48.99 | 54.35 | — |
| 2026-05-07 | 51.69 | 52 | 47.78 | 48.54 | — |
| 2026-05-06 | 47 | 49.05 | 46.73 | 48.79 | — |
| 2026-05-05 | 47.42 | 47.73 | 45.78 | 46.71 | — |
| 2026-05-04 | 45.32 | 47.97 | 45.32 | 47.3 | — |
| 2026-05-01 | 46.25 | 48.4 | 43.68 | 45.37 | — |
| 2026-04-30 | 46.21 | 47.94 | 45.75 | 45.94 | — |
| 2026-04-29 | 46.53 | 47.15 | 44.62 | 45.72 | — |
| 2026-04-28 | 48.79 | 48.93 | 46.76 | 47.14 | — |
| 2026-04-27 | 50.63 | 51.3 | 48.25 | 48.7 | — |
| 2026-04-24 | 53.38 | 53.49 | 50.57 | 50.73 | — |
| 2026-04-23 | 55.61 | 56.1 | 52.61 | 52.85 | — |
| 2026-04-22 | 55.4 | 55.93 | 54.35 | 55.6 | — |
| 2026-04-21 | 53.9 | 56.2 | 51.68 | 54.23 | — |
| 2026-04-20 | 53.6 | 55.72 | 53.01 | 54.59 | — |
| 2026-04-17 | 55.7 | 56.06 | 52.95 | 53.72 | — |
| 2026-04-16 | 54.13 | 54.95 | 52.76 | 54.68 | — |
| 2026-04-15 | 53.76 | 55.2 | 53.26 | 54.26 | — |