Moderna, Inc. - Common Stock (MRNA)

Historical Prices For Moderna, Inc. - Common Stock (MRNA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	26.66	27.20	25.70	25.73	12,764,755	25.73
4/02/2025	26.79	28.78	26.26	27.72	11,854,089	27.72
4/01/2025	28.70	28.85	27.07	27.16	11,633,455	27.16
3/31/2025	28.89	28.95	26.80	28.35	20,448,025	28.35
3/28/2025	32.04	32.50	31.02	31.12	5,696,251	31.12
3/27/2025	31.54	32.57	31.25	32.12	6,231,546	32.12
3/26/2025	33.84	34.08	31.29	31.48	7,960,801	31.48
3/25/2025	34.31	34.86	33.51	33.85	6,938,030	33.85
3/24/2025	32.80	34.87	32.80	34.17	10,548,197	34.17
3/21/2025	32.05	32.80	31.52	32.66	9,325,833	32.66
3/20/2025	33.12	33.82	32.44	32.45	5,624,009	32.45
3/19/2025	33.78	33.85	33.12	33.32	6,310,544	33.32
3/18/2025	34.55	35.00	33.54	33.81	7,066,827	33.81
3/17/2025	34.79	35.20	33.90	34.71	5,629,116	34.71
3/14/2025	34.84	35.84	34.20	34.61	7,702,966	34.61
3/13/2025	35.15	38.12	34.20	34.30	9,428,104	34.30
3/12/2025	34.42	35.29	33.79	35.01	6,598,192	35.01
3/11/2025	36.00	36.02	32.62	33.76	12,406,113	33.76
3/10/2025	35.20	37.55	35.15	35.96	12,512,293	35.96
3/07/2025	34.47	37.91	33.93	35.61	17,337,713	35.61
3/06/2025	34.09	35.25	33.21	34.30	11,327,889	34.30
3/05/2025	32.50	35.39	30.91	35.21	21,789,148	35.21
3/04/2025	29.77	31.14	29.35	30.37	7,999,285	30.37
3/03/2025	31.18	32.00	30.16	30.27	6,726,778	30.27
2/28/2025	30.77	31.30	30.20	30.96	8,748,017	30.96
2/27/2025	32.56	33.00	31.00	31.09	9,841,022	31.09
2/26/2025	33.26	34.17	32.71	33.58	6,602,373	33.58
2/25/2025	33.98	35.48	32.93	33.28	11,389,399	33.28
2/24/2025	33.88	34.56	33.28	33.90	8,871,409	33.90
2/21/2025	33.89	35.97	33.18	35.53	21,449,049	35.53
2/20/2025	36.23	36.30	32.78	33.73	11,406,041	33.73
2/19/2025	35.11	36.75	35.05	35.90	10,089,245	35.90
2/18/2025	33.05	36.98	32.04	35.75	18,952,061	35.75
2/14/2025	30.53	33.91	29.25	32.99	25,327,349	32.99
2/13/2025	31.00	31.96	30.27	31.92	14,537,296	31.92
2/12/2025	30.97	31.08	30.24	30.54	8,307,738	30.54
2/11/2025	31.52	32.42	30.70	30.93	10,076,528	30.93
2/10/2025	33.00	33.39	31.66	31.87	10,890,387	31.87
2/07/2025	33.51	33.77	32.46	32.60	9,647,102	32.60
2/06/2025	35.20	35.24	33.61	33.61	8,898,148	33.61
2/05/2025	34.32	35.57	33.90	34.98	9,354,251	34.98
2/04/2025	36.65	37.92	33.84	34.17	22,868,994	34.17
2/03/2025	38.21	38.65	35.93	36.55	13,476,774	36.55
1/31/2025	41.19	41.46	39.31	39.42	6,538,818	39.42
1/30/2025	41.40	42.54	39.88	41.04	12,250,944	41.04
1/29/2025	43.28	44.74	40.67	40.72	14,578,698	40.72
1/28/2025	41.99	45.15	40.75	44.94	13,269,443	44.94
1/27/2025	40.87	44.08	40.71	41.65	12,147,972	41.65
1/24/2025	43.18	45.40	40.78	41.41	17,245,642	41.41
1/23/2025	38.40	42.54	36.99	42.39	13,615,313	42.39
1/22/2025	36.35	41.09	36.00	38.50	16,655,401	38.50
1/21/2025	35.76	37.90	35.30	35.89	12,787,046	35.89
1/17/2025	33.84	34.79	33.60	34.06	8,130,504	34.06
1/16/2025	34.75	34.95	33.34	33.76	7,331,167	33.76
1/15/2025	35.18	35.54	34.46	34.77	7,452,700	34.77
1/14/2025	35.15	35.68	33.18	34.46	14,420,808	34.46
1/13/2025	33.30	35.38	31.94	35.15	33,460,776	35.15
1/10/2025	42.76	43.70	41.78	42.25	6,411,869	42.25
1/08/2025	47.60	47.70	43.01	43.17	13,347,593	43.17
1/07/2025	43.90	48.92	42.86	47.53	22,557,822	47.53
1/06/2025	44.00	44.52	41.63	42.57	8,566,452	42.57