MRNA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2018 | -15.45 |
| 2018 | -3.07 |
| 2018 | -21.06 |
| 2018 | -1.19 |
| 2019 | 19.1 |
| 2019 | -3.08 |
| 2019 | -1.82 |
| 2019 | -10.29 |
| 2019 | 9.3 |
| 2019 | 10.91 |
| 2019 | 19.18 |
| 2019 | -7.58 |
| 2019 | 8.42 |
| 2019 | -6.85 |
| 2019 | 3.95 |
| 2019 | -12.6 |
| 2019 | 7.11 |
| 2019 | 26.39 |
| 2019 |
In the last 52 weeks, MRNA increased in 25 and decreased in 26. The average return for this period was +0.35%, while the median return was -0.02%. Maximum gain was +15.80% on 2025-01-24 and maximum loss was -19.63% on 2025-08-01.
Total : 52 Weeks
In the last 52 weeks, MRNA increased in 25 and decreased in 26. The average return for this period was +0.35%, while the median return was -0.02%. Maximum gain was +15.80% on 2025-01-24 and maximum loss was -19.63% on 2025-08-01.
In the last 52 weeks, MRNA increased in 25 and decreased in 26. The average return for this period was +0.35%, while the median return was -0.02%. Maximum gain was +15.80% on 2025-01-24 and maximum loss was -19.63% on 2025-08-01.
| 2025-12-26 | 33.6 | 31.2 | -7.1% |
| 2025-12-19 | 29.3 | 33.8 | +15.4% |
| 2025-12-12 | 27.6 | 29.5 | +6.9% |
| 2025-12-05 | 25.1 | 27.7 | +10.6% |
| 2025-11-28 | 23.8 | 26.0 | +9.3% |
| 2025-11-21 | 24.5 | 23.7 | -3.2% |
| 2025-11-14 | 24.8 | 24.8 | +0.1% |
| 2025-11-07 | 26.6 | 24.5 | -7.8% |
| 2025-10-31 | 27.0 | 27.2 | +0.6% |
| 2025-10-24 | 26.4 | 26.7 | +1.2% |
| 2025-10-17 | 27.2 | 26.0 | -4.5% |
| 2025-10-10 | 28.5 | 26.8 | -5.8% |
| 2025-10-03 | 24.8 | 28.5 | +14.8% |
| 2025-09-26 | 25.1 | 24.5 | -2.5% |
| 2025-09-19 | 23.7 | 25.2 | +6.5% |
| 2025-09-12 | 24.9 | 23.5 | -5.7% |
| 2025-09-05 | 23.9 | 25.1 | +5.1% |
| 2025-08-29 | 27.1 | 24.1 | -11.2% |
| 2025-08-22 | 28.2 | 27.1 | -3.8% |
| 2025-08-15 | 26.2 | 28.0 | +7.2% |
| 2025-08-08 | 28.0 | 26.1 | -6.7% |
| 2025-08-01 | 34.3 | 27.6 | -19.6% |
| 2025-07-25 | 31.5 | 34.2 | +8.3% |
| 2025-07-18 | 33.4 | 31.3 | -6.4% |
| 2025-07-11 | 30.4 | 33.6 | +10.8% |
| 2025-07-03 | 28.1 | 30.5 | +8.6% |
| 2025-06-27 | 25.6 | 27.2 | +6.2% |
| 2025-06-20 | 26.6 | 25.9 | -2.7% |
| 2025-06-13 | 27.8 | 26.7 | -4.0% |
| 2025-06-06 | 26.9 | 27.5 | +2.0% |
| -4.98 |
| 2019 | -9.92 |
| 2019 | 15.68 |
| 2019 | 3.5 |
| 2019 | -5.53 |
| 2019 | -5.64 |
| 2019 | -4.46 |
| 2019 | -6.82 |
| 2019 | -15.73 |
| 2019 | -13.73 |
| 2019 | -5.41 |
| 2019 | 1.6 |
| 2019 | 0.67 |
| 2019 | -4.63 |
| 2019 | -1.19 |
| 2019 | -0.7 |
| 2019 | -10.16 |
| 2019 | 6.22 |
| 2019 | -1.94 |
| 2019 | 4.75 |
| 2019 | 12.28 |
| 2019 | -1.37 |
| 2019 | 4.57 |
| 2019 | 8.01 |
| 2019 | -12.83 |
| 2019 | -1.77 |
| 2019 | -9 |
| 2019 | 4.37 |
| 2019 | 14.16 |
| 2019 | -7.94 |
| 2019 | 10 |
| 2019 | 11.77 |
| 2019 | 7.7 |
| 2019 | -2.58 |
| 2019 | -6.7 |
| 2019 | -2.36 |
| 2019 | 6.61 |
| 2019 | -1.36 |
| 2020 | -3.33 |
| 2020 | 2.35 |
| 2020 | 7.06 |
| 2020 | 1.59 |
| 2020 | -7.19 |
| 2020 | 12.49 |
| 2020 | -19.15 |
| 2020 | -4.75 |
| 2020 | 34.84 |
| 2020 | 9.67 |
| 2020 | -29 |
| 2020 | 18.69 |
| 2020 | 4.67 |
| 2020 | 13.89 |
| 2020 | -8.74 |
| 2020 | 46.41 |
| 2020 | 12.22 |
| 2020 | -6.99 |
| 2020 | 23.31 |
| 2020 | 11.9 |
| 2020 | -19.9 |
| 2020 | -7.38 |
| 2020 | -7.28 |
| 2020 | 6.35 |
| 2020 | 0.68 |
| 2020 | -7.04 |
| 2020 | -5.26 |
| 2020 | 6.93 |
| 2020 | 48.46 |
| 2020 | -16.67 |
| 2020 | -8.1 |
| 2020 | -1.17 |
| 2020 | -6.89 |
| 2020 | -3.89 |
| 2020 | 0.51 |
| 2020 | -6.76 |
| 2020 | 2.75 |
| 2020 | 16.16 |
| 2020 | 1.27 |
| 2020 | -1.12 |
| 2020 | 4.82 |
| 2020 | 0.45 |
| 2020 | -4.65 |
| 2020 | -4.11 |
| 2020 | 6.51 |
| 2020 | 14.97 |
| 2020 | -2.69 |
| 2020 | 26.06 |
| 2020 | 5.92 |
| 2020 | 1.23 |
| 2020 | -14.18 |
| 2020 | -12.39 |
| 2020 | -12.97 |
| 2021 | 5.15 |
| 2021 | 14.99 |
| 2021 | 7.31 |
| 2021 | 25.12 |
| 2021 | 1.86 |
| 2021 | 3.81 |
| 2021 | -4.2 |
| 2021 | -7.74 |
| 2021 | -14.42 |
| 2021 | 6.07 |
| 2021 | 5.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 50.54 | 53 | 50.05 | 52.84 | — |
| 2026-04-13 | 51.01 | 53 | 50.47 | 50.68 | — |
| 2026-04-10 | 51.67 | 52.89 | 50.02 | 50.96 | — |
| 2026-04-09 | 51.69 | 52 | 50.58 | 51.28 | — |
| 2026-04-08 | 51.99 | 52.39 | 50.54 | 52.1 | — |
| 2026-04-07 | 48.7 | 50.29 | 47.4 | 50.11 | — |
| 2026-04-06 | 49.07 | 49.8 | 48.2 | 48.77 | — |
| 2026-04-02 | 48.15 | 50.51 | 48.11 | 49.2 | — |
| 2026-04-01 | 51.89 | 52.78 | 49.58 | 50.03 | — |
| 2026-03-31 | 49.08 | 51.62 | 47.96 | 50.8 | — |
| 2026-03-30 | 49.69 | 49.85 | 47.14 | 48.23 | — |
| 2026-03-27 | 53.29 | 53.56 | 49.48 | 49.56 | — |
| 2026-03-26 | 52.67 | 54.68 | 52.3 | 53.57 | — |
| 2026-03-25 | 52.57 | 54.24 | 52.53 | 53.54 | — |
| 2026-03-24 | 50.44 | 52.68 | 50.34 | 51.34 | — |
| 2026-03-23 | 51.23 | 52.55 | 50.19 | 51.28 | — |
| 2026-03-20 | 51.54 | 52.98 | 50.63 | 51.38 | — |
| 2026-03-19 | 51.01 | 52.88 | 51.01 | 52.37 | — |
| 2026-03-18 | 53.26 | 53.35 | 51.03 | 52.4 | — |
| 2026-03-17 | 53.5 | 56.51 | 53.41 | 53.93 | — |
| 2026-03-16 | 53.4 | 53.95 | 51.63 | 53.31 | — |
| 2026-03-13 | 54.31 | 55.09 | 51.44 | 52.56 | — |
| 2026-03-12 | 54.75 | 55.02 | 53.21 | 53.39 | — |
| 2026-03-11 | 54.98 | 57.88 | 54.81 | 55.97 | — |
| 2026-03-10 | 55.22 | 56.16 | 52.65 | 54.98 | — |
| 2026-03-09 | 53.3 | 56.62 | 51.91 | 55.74 | — |
| 2026-03-06 | 52.22 | 52.77 | 49.22 | 52.52 | — |
| 2026-03-05 | 56.96 | 58.74 | 52.17 | 53.83 | — |
| 2026-03-04 | 53.58 | 59.55 | 51.69 | 57.8 | — |
| 2026-03-03 | 50.44 | 51.86 | 48.09 | 49.83 | — |
| 2026-03-02 | 52.42 | 54.94 | 50.45 | 52.85 | — |
| 2026-02-27 | 51.27 | 53.62 | 50.73 | 53.57 | — |
| 2026-02-26 | 51.43 | 52.81 | 50.62 | 51.71 | — |
| 2026-02-25 | 50.74 | 53.85 | 50.67 | 51.37 | — |
| 2026-02-25 | 50.74 | 53.85 | 50.67 | 51.37 | — |
| 2026-02-25 | 50.74 | 53.85 | 50.67 | 51.37 | — |
| 2026-02-24 | 50.18 | 51.97 | 49.53 | 50.52 | — |
| 2026-02-23 | 48.69 | 54.02 | 48.68 | 50.29 | — |
| 2026-02-20 | 49.16 | 50.48 | 48.29 | 49.87 | — |
| 2026-02-19 | 46.99 | 50.46 | 45.8 | 49.7 | — |
| 2026-02-18 | 46.69 | 47.68 | 45.65 | 46.6 | — |
| 2026-02-17 | 42.28 | 45.07 | 41.97 | 43.93 | — |
| 2026-02-13 | 41.85 | 44.8 | 41.2 | 42.23 | — |
| 2026-02-12 | 40.12 | 40.91 | 38.82 | 40.11 | — |
| 2026-02-11 | 37.6 | 40.81 | 36.65 | 40.51 | — |
| 2026-02-10 | 42.87 | 45.5 | 41.68 | 41.99 | — |
| 2026-02-09 | 41.07 | 42 | 40.17 | 41.95 | — |
| 2026-02-06 | 41.18 | 41.49 | 39.5 | 41.01 | — |
| 2026-02-05 | 42.03 | 43.85 | 40.08 | 40.87 | — |
| 2026-02-04 | 42.59 | 43.37 | 41.53 | 42.77 | — |
| 2026-02-03 | 42.65 | 44.17 | 41.28 | 42.2 | — |
| 2026-02-02 | 43.45 | 46.58 | 41.63 | 42.55 | — |
| 2026-01-30 | 45.98 | 46.34 | 43.43 | 44.07 | — |
| 2026-01-29 | 45.88 | 47.85 | 45.72 | 46.86 | — |
| 2026-01-28 | 45.48 | 45.97 | 43.55 | 45.3 | — |
| 2026-01-27 | 48.09 | 51.18 | 45.03 | 45.45 | — |
| 2026-01-26 | 49.47 | 49.48 | 46.59 | 47.99 | — |
| 2026-01-23 | 49.81 | 50.41 | 46.84 | 48.71 | — |
| 2026-01-22 | 50.24 | 55.2 | 50.05 | 51.87 | — |
| 2026-01-21 | 43.5 | 50 | 43.34 | 49.81 | — |
| 2026-01-20 | 41.12 | 43.04 | 40.7 | 43 | — |