Moderna, Inc. (MRNA) stock
MRNANasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/30567% above fair value
$221.72−1.04 (-0.47%)
Close on Oct 30, 2026Market cap $88.52BP/E –Yield –
Price history
Moderna share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$221.72
-0.47% on the day
52-week range
$22.28 – $254.48
-12.9% from the high
Change over 52 weeks
+687.9%
From $28.14 on Oct 30, 2025
Average volume
17.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $220.53 | $227.81 | $217.22 | $221.72 | -0.47% | 9,009,239 |
| Oct 29, 2026 | $216.43 | $225.00 | $215.35 | $222.76 | +4.01% | 10,834,630 |
| Oct 28, 2026 | $204.00 | $218.16 | $202.62 | $214.17 | +2.98% | 12,038,620 |
| Oct 27, 2026 | $192.23 | $208.87 | $179.53 | $207.97 | +4.59% | 17,638,150 |
| Oct 26, 2026 | $186.90 | $203.82 | $181.65 | $198.85 | -0.62% | 17,108,670 |
| Oct 23, 2026 | $196.69 | $206.97 | $183.00 | $200.10 | -1.25% | 21,566,920 |
| Oct 22, 2026 | $240.13 | $241.26 | $180.80 | $202.63 | -17.57% | 49,947,210 |
| Oct 21, 2026 | $242.20 | $254.48 | $239.55 | $245.81 | +1.54% | 16,009,400 |
| Oct 20, 2026 | $226.03 | $243.98 | $216.65 | $242.08 | +6.69% | 16,858,880 |
| Oct 19, 2026 | $217.27 | $236.77 | $216.00 | $226.89 | +4.07% | 18,788,920 |
| Oct 16, 2026 | $235.00 | $237.96 | $208.92 | $218.01 | -7.82% | 21,403,320 |
| Oct 15, 2026 | $225.48 | $242.29 | $217.02 | $236.50 | +4.51% | 17,313,520 |
| Oct 14, 2026 | $217.49 | $227.09 | $211.24 | $226.30 | +4.65% | 16,625,370 |
| Oct 13, 2026 | $207.63 | $218.48 | $204.70 | $216.25 | +1.17% | 13,389,290 |
| Oct 12, 2026 | $224.50 | $227.46 | $210.91 | $213.74 | -5.00% | 12,873,860 |
| Oct 9, 2026 | $199.00 | $225.00 | $197.17 | $225.00 | +14.21% | 28,947,260 |
| Oct 8, 2026 | $196.42 | $199.92 | $192.71 | $197.00 | +0.26% | 37,399,980 |
| Oct 7, 2026 | $183.65 | $197.69 | $182.50 | $196.48 | +4.81% | 14,640,180 |
| Oct 6, 2026 | $202.09 | $212.22 | $186.64 | $187.46 | -7.75% | 18,794,810 |
| Oct 5, 2026 | $191.41 | $205.77 | $185.90 | $203.21 | +6.95% | 19,313,310 |
| Oct 2, 2026 | $190.26 | $193.72 | $183.28 | $190.01 | +0.57% | 10,289,460 |
| Oct 1, 2026 | $186.61 | $201.00 | $186.01 | $188.94 | -1.89% | 15,437,000 |
| Sep 30, 2026 | $186.55 | $196.83 | $184.58 | $192.57 | -5.35% | 20,649,480 |
| Sep 29, 2026 | $197.78 | $208.90 | $190.00 | $203.46 | +3.13% | 13,277,920 |
| Sep 28, 2026 | $195.16 | $199.83 | $189.10 | $197.28 | -0.80% | 13,359,640 |
| Sep 25, 2026 | $195.35 | $202.67 | $192.51 | $198.88 | +2.08% | 13,944,980 |
| Sep 24, 2026 | $180.60 | $195.71 | $180.39 | $194.82 | +6.98% | 16,605,460 |
| Sep 23, 2026 | $183.41 | $192.31 | $181.30 | $182.11 | -0.25% | 17,727,820 |
| Sep 22, 2026 | $168.50 | $187.20 | $168.30 | $182.56 | +5.56% | 24,033,890 |
| Sep 21, 2026 | $161.05 | $176.86 | $159.06 | $172.94 | +12.27% | 21,018,290 |
| Sep 18, 2026 | $158.36 | $159.79 | $150.26 | $154.04 | -2.55% | 20,238,550 |
| Sep 17, 2026 | $152.50 | $161.96 | $149.50 | $158.07 | +8.55% | 19,175,010 |
| Sep 16, 2026 | $145.26 | $148.93 | $142.30 | $145.62 | +1.29% | 8,832,059 |
| Sep 15, 2026 | $146.00 | $148.70 | $141.16 | $143.77 | -1.99% | 8,414,681 |
| Sep 14, 2026 | $144.93 | $147.34 | $139.02 | $146.69 | +1.89% | 10,963,010 |
| Sep 11, 2026 | $137.91 | $149.73 | $135.01 | $143.97 | +5.38% | 15,409,300 |
| Sep 10, 2026 | $134.86 | $137.13 | $130.38 | $136.62 | +0.74% | 7,873,511 |
| Sep 9, 2026 | $140.30 | $143.94 | $135.52 | $135.61 | -3.36% | 8,650,474 |
| Sep 8, 2026 | $145.98 | $147.50 | $139.70 | $140.33 | -3.59% | 10,308,620 |
| Sep 4, 2026 | $153.62 | $154.69 | $141.52 | $145.55 | -2.23% | 14,966,550 |
| Sep 3, 2026 | $145.95 | $150.20 | $142.78 | $148.87 | -1.29% | 13,290,380 |
| Sep 2, 2026 | $151.40 | $156.42 | $146.54 | $150.81 | -2.24% | 16,563,190 |
| Sep 1, 2026 | $140.25 | $154.70 | $138.09 | $154.27 | +9.93% | 25,831,740 |
| Aug 31, 2026 | $134.10 | $144.20 | $133.86 | $140.34 | +1.70% | 18,570,700 |
| Aug 28, 2026 | $137.19 | $138.80 | $133.33 | $137.99 | -3.35% | 25,820,560 |
| Aug 27, 2026 | $144.18 | $148.59 | $138.54 | $142.77 | -4.60% | 24,993,240 |
| Aug 26, 2026 | $154.20 | $156.13 | $145.10 | $149.66 | -5.77% | 22,009,460 |
| Aug 25, 2026 | $143.50 | $161.37 | $141.21 | $158.83 | +14.36% | 49,225,650 |
| Aug 24, 2026 | $142.70 | $145.50 | $130.00 | $138.89 | -4.30% | 31,587,240 |
| Aug 21, 2026 | $133.11 | $159.47 | $132.42 | $145.13 | +8.86% | 87,316,070 |
| Aug 20, 2026 | $150.14 | $155.00 | $128.61 | $133.32 | -23.55% | 99,499,940 |
| Aug 19, 2026 | $116.02 | $176.66 | $114.46 | $174.38 | +176.97% | 199,252,300 |
| Aug 18, 2026 | $63.04 | $64.46 | $62.13 | $62.96 | -2.33% | 4,304,996 |
| Aug 17, 2026 | $64.78 | $65.53 | $62.91 | $64.46 | +1.80% | 3,979,550 |
| Aug 14, 2026 | $62.89 | $63.78 | $60.82 | $63.32 | -0.52% | 4,700,891 |
| Aug 13, 2026 | $63.80 | $65.33 | $62.33 | $63.65 | -0.03% | 8,159,738 |
| Aug 12, 2026 | $60.58 | $64.26 | $59.29 | $63.67 | +5.12% | 6,581,997 |
| Aug 11, 2026 | $60.21 | $61.40 | $58.60 | $60.57 | +1.27% | 6,556,326 |
| Aug 10, 2026 | $59.75 | $60.77 | $58.41 | $59.81 | +1.08% | 6,224,525 |
| Aug 7, 2026 | $54.79 | $59.42 | $54.62 | $59.17 | +9.86% | 6,820,581 |
| Aug 6, 2026 | $57.54 | $59.00 | $53.71 | $53.86 | -4.26% | 5,640,306 |
| Aug 5, 2026 | $58.00 | $59.45 | $55.58 | $56.26 | -1.29% | 5,163,265 |
| Aug 4, 2026 | $56.84 | $58.34 | $55.88 | $56.99 | +3.36% | 4,000,143 |
| Aug 3, 2026 | $54.93 | $58.00 | $52.66 | $55.14 | +0.58% | 5,176,711 |
| Jul 31, 2026 | $57.85 | $59.49 | $54.71 | $54.82 | -5.35% | 7,764,502 |
| Jul 30, 2026 | $55.97 | $58.08 | $54.52 | $57.92 | +6.29% | 4,458,258 |
| Jul 29, 2026 | $55.04 | $56.25 | $54.16 | $54.49 | -2.36% | 4,351,698 |
| Jul 28, 2026 | $54.83 | $55.85 | $53.35 | $55.81 | +0.31% | 5,557,786 |
| Jul 27, 2026 | $54.75 | $57.07 | $54.39 | $55.63 | +2.89% | 5,040,423 |
| Jul 24, 2026 | $57.26 | $57.46 | $53.85 | $54.07 | -5.17% | 4,427,772 |
| Jul 23, 2026 | $57.20 | $58.43 | $56.28 | $57.02 | -1.81% | 4,695,588 |
| Jul 22, 2026 | $59.52 | $59.86 | $57.74 | $58.07 | -2.67% | 3,780,416 |
| Jul 21, 2026 | $59.51 | $60.83 | $58.61 | $59.66 | +0.29% | 4,357,386 |
| Jul 20, 2026 | $61.46 | $62.43 | $59.30 | $59.49 | -3.77% | 4,967,920 |
| Jul 17, 2026 | $61.68 | $63.28 | $61.06 | $61.82 | -2.11% | 4,551,991 |
| Jul 16, 2026 | $67.07 | $67.42 | $62.80 | $63.15 | -7.51% | 5,593,100 |
| Jul 15, 2026 | $67.79 | $68.49 | $65.95 | $68.28 | +1.25% | 3,427,825 |
| Jul 14, 2026 | $66.67 | $67.89 | $65.80 | $67.44 | +0.64% | 5,812,332 |
| Jul 13, 2026 | $66.33 | $69.55 | $65.54 | $67.01 | -1.85% | 8,521,959 |
| Jul 10, 2026 | $76.72 | $76.72 | $67.31 | $68.27 | -10.83% | 9,176,930 |
| Jul 9, 2026 | $73.80 | $76.84 | $73.14 | $76.56 | +3.74% | 4,415,034 |
| Jul 8, 2026 | $77.34 | $78.30 | $73.34 | $73.80 | -7.48% | 6,581,662 |
| Jul 7, 2026 | $82.10 | $82.90 | $77.41 | $79.77 | -2.48% | 8,688,340 |
| Jul 6, 2026 | $78.55 | $85.60 | $77.50 | $81.80 | +2.56% | 17,296,880 |
| Jul 2, 2026 | $73.71 | $81.40 | $73.68 | $79.76 | +10.01% | 14,112,000 |
| Jul 1, 2026 | $70.04 | $73.91 | $68.87 | $72.50 | +3.53% | 9,275,292 |
| Jun 30, 2026 | $69.84 | $73.28 | $69.22 | $70.03 | +0.47% | 11,805,910 |
| Jun 29, 2026 | $67.95 | $69.90 | $66.30 | $69.70 | +3.61% | 8,077,421 |
| Jun 26, 2026 | $59.47 | $69.29 | $59.23 | $67.27 | +12.59% | 14,456,660 |
| Jun 25, 2026 | $60.33 | $61.86 | $57.91 | $59.75 | -1.11% | 6,798,819 |
| Jun 24, 2026 | $61.17 | $62.75 | $59.85 | $60.42 | -0.95% | 11,704,010 |
| Jun 23, 2026 | $59.05 | $63.98 | $58.34 | $61.00 | +2.79% | 6,814,161 |
| Jun 22, 2026 | $64.07 | $65.51 | $57.50 | $59.35 | -7.22% | 8,363,486 |
| Jun 18, 2026 | $63.96 | $67.74 | $60.73 | $63.96 | +3.50% | 24,078,840 |
| Jun 17, 2026 | $56.21 | $62.30 | $54.51 | $61.80 | +11.55% | 12,447,970 |
| Jun 16, 2026 | $52.24 | $57.79 | $51.66 | $55.40 | +6.27% | 13,050,520 |
| Jun 15, 2026 | $51.37 | $52.23 | $49.84 | $52.13 | +4.45% | 6,342,068 |
| Jun 12, 2026 | $49.98 | $51.75 | $49.62 | $49.91 | +0.54% | 5,081,172 |
| Jun 11, 2026 | $46.43 | $49.94 | $46.30 | $49.64 | +7.94% | 6,196,215 |
| Jun 10, 2026 | $47.22 | $48.52 | $45.67 | $45.99 | -3.65% | 4,217,036 |
| Jun 9, 2026 | $48.42 | $48.42 | $45.40 | $47.73 | +0.27% | 5,080,455 |
| Jun 8, 2026 | $48.22 | $48.99 | $46.80 | $47.60 | +0.34% | 3,994,555 |
| Jun 5, 2026 | $50.77 | $51.53 | $46.38 | $47.44 | -8.04% | 6,084,113 |
| Jun 4, 2026 | $49.40 | $51.90 | $48.94 | $51.59 | +5.16% | 6,709,675 |
| Jun 3, 2026 | $45.30 | $49.55 | $45.30 | $49.06 | +7.49% | 6,934,371 |
| Jun 2, 2026 | $45.35 | $46.17 | $43.90 | $45.64 | -0.91% | 5,690,074 |
| Jun 1, 2026 | $47.07 | $47.07 | $44.20 | $46.06 | -2.39% | 6,177,795 |
| May 29, 2026 | $47.27 | $49.26 | $46.82 | $47.19 | -0.80% | 6,318,429 |
| May 28, 2026 | $47.25 | $47.58 | $45.89 | $47.57 | -0.08% | 4,731,723 |
| May 27, 2026 | $47.02 | $49.08 | $46.87 | $47.61 | +1.23% | 3,599,004 |
| May 26, 2026 | $47.21 | $48.67 | $46.17 | $47.03 | +0.32% | 3,997,618 |
| May 22, 2026 | $47.54 | $48.35 | $46.77 | $46.88 | -0.80% | 4,223,676 |
| May 21, 2026 | $47.63 | $47.93 | $46.48 | $47.26 | -1.79% | 4,790,745 |
| May 20, 2026 | $46.04 | $48.77 | $45.95 | $48.12 | +5.25% | 4,777,769 |
| May 19, 2026 | $47.61 | $47.64 | $45.63 | $45.72 | -4.97% | 5,455,571 |
| May 18, 2026 | $49.98 | $50.50 | $47.64 | $48.11 | -1.90% | 5,028,715 |
| May 15, 2026 | $48.43 | $49.88 | $47.91 | $49.04 | -1.98% | 7,233,073 |
| May 14, 2026 | $49.50 | $50.80 | $48.71 | $50.03 | -0.77% | 7,668,122 |
| May 13, 2026 | $52.85 | $53.06 | $49.99 | $50.42 | -5.35% | 7,508,263 |
| May 12, 2026 | $52.24 | $54.62 | $51.25 | $53.27 | +0.74% | 11,248,180 |
| May 11, 2026 | $58.08 | $59.48 | $51.39 | $52.88 | -2.70% | 25,402,170 |
| May 8, 2026 | $49.00 | $57.78 | $48.98 | $54.35 | +11.97% | 20,925,850 |
| May 7, 2026 | $51.69 | $52.00 | $47.78 | $48.54 | -0.51% | 8,496,638 |
| May 6, 2026 | $47.11 | $49.05 | $46.73 | $48.79 | +4.45% | 4,390,297 |
| May 5, 2026 | $47.68 | $47.73 | $45.78 | $46.71 | -1.25% | 4,834,189 |
| May 4, 2026 | $45.32 | $47.97 | $45.29 | $47.30 | +4.25% | 7,587,705 |
| May 1, 2026 | $46.64 | $48.40 | $43.68 | $45.37 | -1.24% | 10,233,110 |
| Apr 30, 2026 | $46.20 | $47.94 | $45.75 | $45.94 | +0.48% | 6,066,050 |
| Apr 29, 2026 | $46.75 | $47.19 | $44.62 | $45.72 | -3.01% | 5,478,398 |
| Apr 28, 2026 | $48.79 | $48.93 | $46.75 | $47.14 | -3.20% | 3,643,528 |
| Apr 27, 2026 | $50.63 | $51.36 | $48.25 | $48.70 | -4.00% | 6,089,473 |
| Apr 24, 2026 | $53.38 | $53.49 | $50.57 | $50.73 | -4.01% | 4,552,397 |
| Apr 23, 2026 | $55.62 | $56.10 | $52.61 | $52.85 | -4.95% | 4,062,674 |
| Apr 22, 2026 | $55.40 | $55.93 | $54.35 | $55.60 | +2.53% | 3,506,562 |
| Apr 21, 2026 | $53.96 | $56.20 | $51.68 | $54.23 | -0.66% | 6,195,651 |
| Apr 20, 2026 | $53.69 | $55.73 | $53.02 | $54.59 | +1.62% | 5,609,235 |
| Apr 17, 2026 | $55.70 | $56.06 | $52.95 | $53.72 | -1.76% | 13,585,420 |
| Apr 16, 2026 | $54.13 | $54.95 | $52.76 | $54.68 | +0.77% | 5,092,571 |
| Apr 15, 2026 | $53.76 | $55.20 | $53.26 | $54.26 | +2.69% | 4,806,888 |
| Apr 14, 2026 | $50.59 | $53.00 | $50.05 | $52.84 | +4.26% | 5,415,063 |
| Apr 13, 2026 | $51.01 | $53.00 | $50.47 | $50.68 | -0.55% | 6,652,064 |
| Apr 10, 2026 | $51.67 | $52.89 | $50.02 | $50.96 | -0.62% | 6,276,513 |
| Apr 9, 2026 | $51.63 | $52.00 | $50.58 | $51.28 | -1.57% | 4,436,301 |
| Apr 8, 2026 | $51.99 | $52.39 | $50.54 | $52.10 | +3.97% | 4,859,872 |
| Apr 7, 2026 | $48.70 | $50.29 | $47.40 | $50.11 | +2.75% | 4,301,702 |
| Apr 6, 2026 | $49.07 | $49.80 | $48.20 | $48.77 | -0.87% | 3,488,547 |
| Apr 2, 2026 | $48.15 | $50.51 | $48.11 | $49.20 | -1.66% | 4,631,751 |
| Apr 1, 2026 | $51.64 | $52.78 | $49.58 | $50.03 | -1.52% | 7,548,936 |
| Mar 31, 2026 | $49.02 | $51.62 | $47.96 | $50.80 | +5.33% | 8,182,669 |
| Mar 30, 2026 | $49.68 | $49.85 | $47.14 | $48.23 | -2.68% | 5,229,124 |
| Mar 27, 2026 | $53.29 | $53.56 | $49.48 | $49.56 | -7.49% | 7,101,494 |
| Mar 26, 2026 | $52.76 | $54.68 | $52.30 | $53.57 | +0.06% | 3,862,699 |
| Mar 25, 2026 | $52.57 | $54.24 | $52.53 | $53.54 | +4.29% | 4,467,875 |
| Mar 24, 2026 | $50.44 | $52.68 | $50.34 | $51.34 | +0.12% | 4,808,375 |
| Mar 23, 2026 | $51.23 | $52.55 | $50.19 | $51.28 | -0.19% | 5,977,244 |
| Mar 20, 2026 | $51.69 | $52.98 | $50.62 | $51.38 | -1.89% | 15,477,630 |
| Mar 19, 2026 | $51.01 | $52.89 | $51.01 | $52.37 | -0.06% | 4,880,960 |
| Mar 18, 2026 | $53.18 | $53.36 | $51.02 | $52.40 | -2.84% | 6,572,261 |
| Mar 17, 2026 | $53.50 | $56.51 | $53.41 | $53.93 | +1.16% | 7,701,027 |
| Mar 16, 2026 | $53.40 | $53.96 | $51.64 | $53.31 | +1.43% | 6,970,144 |
| Mar 13, 2026 | $54.31 | $55.09 | $51.44 | $52.56 | -1.55% | 6,606,164 |
| Mar 12, 2026 | $54.75 | $55.02 | $53.21 | $53.39 | -4.61% | 6,333,177 |
| Mar 11, 2026 | $54.98 | $57.88 | $54.81 | $55.97 | +1.80% | 6,842,946 |
| Mar 10, 2026 | $55.22 | $56.16 | $52.65 | $54.98 | -1.36% | 7,268,725 |
| Mar 9, 2026 | $53.30 | $56.62 | $51.91 | $55.74 | +6.13% | 13,833,890 |
| Mar 6, 2026 | $52.22 | $52.77 | $49.22 | $52.52 | -2.43% | 12,432,560 |
| Mar 5, 2026 | $56.96 | $58.74 | $52.17 | $53.83 | -6.87% | 13,953,530 |
| Mar 4, 2026 | $53.58 | $59.55 | $51.69 | $57.80 | +15.99% | 23,103,640 |
| Mar 3, 2026 | $50.45 | $51.86 | $48.09 | $49.83 | -5.71% | 9,258,801 |
| Mar 2, 2026 | $52.42 | $54.94 | $50.45 | $52.85 | -1.35% | 9,424,727 |
| Feb 27, 2026 | $51.27 | $53.62 | $50.73 | $53.57 | +3.60% | 9,069,701 |
| Feb 26, 2026 | $51.43 | $52.81 | $50.62 | $51.71 | +0.66% | 5,761,869 |
| Feb 25, 2026 | $50.75 | $53.85 | $50.67 | $51.37 | +1.68% | 7,948,014 |
| Feb 24, 2026 | $50.18 | $51.97 | $49.53 | $50.52 | +0.46% | 7,006,594 |
| Feb 23, 2026 | $48.70 | $54.02 | $48.68 | $50.29 | +0.84% | 11,510,930 |
| Feb 20, 2026 | $49.16 | $50.48 | $48.29 | $49.87 | +0.34% | 9,025,993 |
| Feb 19, 2026 | $46.99 | $50.46 | $45.80 | $49.70 | +6.65% | 12,142,000 |
| Feb 18, 2026 | $46.69 | $47.68 | $45.66 | $46.60 | +6.08% | 13,099,120 |
| Feb 17, 2026 | $42.28 | $45.07 | $41.97 | $43.93 | +4.03% | 10,454,390 |
| Feb 13, 2026 | $41.85 | $44.80 | $41.20 | $42.23 | +5.29% | 16,336,580 |
| Feb 12, 2026 | $40.12 | $40.91 | $38.82 | $40.11 | -0.99% | 7,904,693 |
| Feb 11, 2026 | $37.61 | $40.81 | $36.66 | $40.51 | -3.54% | 14,881,710 |
| Feb 10, 2026 | $42.87 | $45.50 | $41.68 | $42.00 | +0.11% | 9,987,839 |
| Feb 9, 2026 | $41.07 | $42.00 | $40.17 | $41.95 | +2.29% | 7,378,820 |
| Feb 6, 2026 | $41.18 | $41.49 | $39.50 | $41.01 | +0.34% | 8,338,793 |
| Feb 5, 2026 | $42.03 | $43.85 | $40.08 | $40.87 | -4.44% | 11,681,130 |
| Feb 4, 2026 | $42.59 | $43.37 | $41.53 | $42.77 | +1.35% | 8,505,278 |
| Feb 3, 2026 | $42.65 | $44.17 | $41.28 | $42.20 | -0.82% | 9,368,491 |
| Feb 2, 2026 | $43.45 | $46.58 | $41.63 | $42.55 | -3.45% | 16,118,870 |
| Jan 30, 2026 | $45.98 | $46.34 | $43.43 | $44.07 | -5.95% | 10,960,690 |
| Jan 29, 2026 | $45.88 | $47.85 | $45.72 | $46.86 | +3.44% | 10,768,670 |
| Jan 28, 2026 | $45.48 | $45.97 | $43.55 | $45.30 | -0.33% | 10,617,250 |
| Jan 27, 2026 | $48.09 | $51.18 | $45.03 | $45.45 | -5.29% | 15,262,230 |
| Jan 26, 2026 | $49.48 | $49.48 | $46.59 | $47.99 | -1.48% | 11,291,460 |
| Jan 23, 2026 | $49.81 | $50.41 | $46.84 | $48.71 | -6.09% | 19,929,730 |
| Jan 22, 2026 | $50.24 | $55.20 | $50.05 | $51.87 | +4.14% | 34,243,470 |
| Jan 21, 2026 | $43.50 | $50.00 | $43.34 | $49.81 | +15.84% | 22,612,250 |
| Jan 20, 2026 | $41.13 | $43.04 | $40.70 | $43.00 | +2.80% | 12,604,320 |
| Jan 16, 2026 | $41.60 | $42.39 | $40.55 | $41.83 | +6.28% | 11,891,050 |
| Jan 15, 2026 | $40.58 | $40.99 | $39.25 | $39.36 | -3.01% | 10,213,790 |
| Jan 14, 2026 | $39.73 | $41.98 | $39.30 | $40.58 | +2.47% | 19,502,330 |
| Jan 13, 2026 | $34.38 | $39.71 | $34.05 | $39.60 | +17.02% | 24,707,670 |
| Jan 12, 2026 | $34.40 | $34.66 | $32.37 | $33.84 | -1.34% | 9,438,120 |
| Jan 9, 2026 | $34.30 | $35.41 | $33.94 | $34.30 | +1.30% | 7,551,321 |
| Jan 8, 2026 | $35.44 | $35.56 | $33.72 | $33.86 | -5.66% | 9,218,132 |
| Jan 7, 2026 | $34.50 | $37.10 | $34.42 | $35.89 | +0.64% | 13,854,480 |
| Jan 6, 2026 | $32.38 | $36.26 | $32.28 | $35.66 | +10.85% | 20,701,880 |
| Jan 5, 2026 | $31.33 | $32.53 | $31.27 | $32.17 | +4.24% | 10,030,320 |
| Jan 2, 2026 | $29.83 | $31.34 | $29.81 | $30.86 | +4.65% | 9,582,978 |
| Dec 31, 2025 | $30.26 | $30.39 | $29.06 | $29.49 | -3.03% | 8,949,284 |
| Dec 30, 2025 | $31.13 | $31.25 | $30.37 | $30.41 | -2.38% | 5,666,764 |
| Dec 29, 2025 | $31.00 | $31.24 | $30.65 | $31.15 | -0.16% | 5,924,411 |
| Dec 26, 2025 | $32.50 | $32.66 | $31.07 | $31.20 | -4.73% | 6,322,756 |
| Dec 24, 2025 | $32.16 | $32.79 | $32.14 | $32.75 | +1.42% | 2,780,206 |
| Dec 23, 2025 | $34.86 | $34.97 | $32.14 | $32.29 | -7.48% | 11,926,980 |
| Dec 22, 2025 | $33.59 | $35.90 | $33.32 | $34.90 | +3.25% | 13,194,560 |
| Dec 19, 2025 | $31.28 | $34.25 | $31.17 | $33.80 | +9.21% | 23,582,440 |
| Dec 18, 2025 | $30.74 | $32.21 | $30.61 | $30.95 | +1.44% | 13,696,910 |
| Dec 17, 2025 | $30.01 | $31.70 | $29.91 | $30.51 | +2.07% | 11,557,340 |
| Dec 16, 2025 | $29.91 | $30.00 | $29.04 | $29.89 | -0.10% | 7,369,535 |
| Dec 15, 2025 | $29.28 | $30.30 | $28.66 | $29.92 | +1.56% | 9,271,620 |
| Dec 12, 2025 | $29.46 | $30.44 | $29.40 | $29.46 | -0.57% | 12,305,890 |
| Dec 11, 2025 | $28.93 | $29.68 | $28.88 | $29.63 | +2.07% | 8,179,780 |
| Dec 10, 2025 | $28.22 | $29.12 | $27.98 | $29.03 | +2.80% | 7,685,972 |
| Dec 9, 2025 | $27.60 | $28.52 | $26.90 | $28.24 | +0.97% | 11,701,380 |
| Dec 8, 2025 | $27.55 | $28.00 | $27.05 | $27.97 | +0.97% | 10,972,990 |
| Dec 5, 2025 | $25.58 | $27.75 | $25.38 | $27.70 | +8.67% | 16,532,120 |
| Dec 4, 2025 | $25.20 | $25.90 | $24.70 | $25.49 | +1.23% | 8,531,802 |
| Dec 3, 2025 | $24.04 | $25.20 | $23.93 | $25.18 | +4.66% | 7,780,025 |
| Dec 2, 2025 | $24.22 | $24.63 | $23.92 | $24.06 | -0.41% | 10,350,460 |
| Dec 1, 2025 | $25.05 | $25.25 | $24.13 | $24.16 | -7.01% | 9,608,952 |
| Nov 28, 2025 | $25.01 | $26.05 | $24.87 | $25.98 | +3.88% | 4,286,457 |
| Nov 26, 2025 | $24.78 | $25.32 | $24.38 | $25.01 | +1.05% | 6,495,360 |
| Nov 25, 2025 | $24.21 | $24.80 | $23.99 | $24.75 | +2.48% | 6,726,582 |
| Nov 24, 2025 | $23.76 | $24.34 | $23.55 | $24.15 | +1.81% | 9,557,167 |
| Nov 21, 2025 | $22.39 | $23.94 | $22.28 | $23.72 | +6.08% | 13,904,550 |
| Nov 20, 2025 | $24.45 | $24.91 | $22.32 | $22.36 | -7.53% | 18,620,820 |
| Nov 19, 2025 | $24.95 | $25.06 | $23.77 | $24.18 | -2.97% | 9,400,507 |
| Nov 18, 2025 | $24.49 | $24.99 | $23.80 | $24.92 | +0.65% | 8,360,547 |
| Nov 17, 2025 | $24.50 | $25.33 | $24.27 | $24.76 | -0.04% | 8,249,561 |
| Nov 14, 2025 | $24.44 | $24.88 | $24.18 | $24.77 | -0.76% | 8,952,448 |
| Nov 13, 2025 | $26.11 | $26.20 | $24.80 | $24.96 | -6.55% | 10,689,760 |
| Nov 12, 2025 | $26.07 | $27.10 | $25.97 | $26.71 | +1.14% | 9,582,269 |
| Nov 11, 2025 | $24.95 | $26.62 | $24.71 | $26.41 | +6.66% | 11,705,820 |
| Nov 10, 2025 | $24.75 | $25.13 | $23.74 | $24.76 | +0.90% | 8,257,887 |
| Nov 7, 2025 | $23.87 | $24.57 | $23.04 | $24.54 | +0.86% | 10,383,690 |
| Nov 6, 2025 | $25.24 | $25.56 | $23.66 | $24.33 | +3.27% | 17,644,580 |
| Nov 5, 2025 | $23.92 | $24.04 | $23.48 | $23.56 | -0.80% | 11,158,470 |
| Nov 4, 2025 | $24.73 | $25.15 | $23.71 | $23.75 | -4.66% | 12,491,390 |
| Nov 3, 2025 | $26.61 | $26.61 | $24.73 | $24.91 | -8.28% | 14,704,030 |
| Oct 31, 2025 | $27.83 | $27.87 | $26.87 | $27.16 | -3.48% | 15,696,520 |
| Oct 30, 2025 | $24.43 | $29.20 | $24.25 | $28.14 | +13.93% | 48,698,740 |
| Oct 29, 2025 | $25.44 | $25.55 | $24.41 | $24.70 | -2.56% | 8,752,831 |
| Oct 28, 2025 | $26.67 | $26.90 | $25.20 | $25.35 | -4.91% | 8,832,439 |
| Oct 27, 2025 | $27.01 | $27.37 | $26.55 | $26.66 | -0.30% | 6,710,142 |
| Oct 24, 2025 | $26.52 | $26.91 | $26.11 | $26.74 | +1.87% | 6,494,118 |
| Oct 23, 2025 | $25.82 | $26.67 | $25.57 | $26.25 | -2.23% | 8,723,193 |
| Oct 22, 2025 | $27.21 | $27.35 | $26.27 | $26.85 | -2.33% | 7,871,696 |
| Oct 21, 2025 | $27.25 | $27.59 | $26.65 | $27.49 | +0.92% | 6,155,087 |
| Oct 20, 2025 | $26.41 | $28.12 | $26.39 | $27.24 | – | 11,497,840 |
Seasonality
MRNA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | 1.6% | 1.9% | 9.7% | 5.8% | 3.9% | 6.6% | 11.7% | 3.0% | -0.9% | 20.6% | -3.3% |
| Months up | 5 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 5 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 5 of 7 | 3 of 7 |
| 2026 | 49.4% | 21.6% | -5.2% | -9.6% | 2.7% | 48.4% | -21.7% | 156.0% | 37.2% | 15.1% | ||
| 2025 | -5.2% | -21.5% | -8.4% | 0.7% | -6.9% | 3.9% | 7.1% | -18.5% | 7.2% | 5.1% | -4.3% | 13.5% |
| 2024 | 1.6% | -8.7% | 15.5% | 3.5% | 29.2% | -16.7% | 0.4% | -35.1% | -13.7% | -18.7% | -20.8% | -3.4% |
| 2023 | -2.0% | -21.2% | 10.6% | -13.5% | -3.9% | -4.9% | -3.2% | -3.9% | -8.6% | -26.5% | 2.3% | 28.0% |
| 2022 | -33.3% | -9.3% | 12.1% | -22.0% | 8.1% | -1.7% | 14.9% | -19.4% | -10.6% | 27.1% | 17.0% | 2.1% |
| 2021 | 65.8% | -10.6% | -15.4% | 36.6% | 3.5% | 27.0% | 50.5% | 6.5% | 2.2% | -10.3% | 2.1% | -27.9% |
| 2020 | 4.9% | 26.4% | 15.5% | 53.6% | 33.7% | 4.4% | 15.4% | -12.4% | 9.0% | -4.6% | 126.4% | -31.6% |
| 2019 | 8.7% | 36.1% | -10.0% | 27.9% | -20.2% | -29.5% | -10.5% | 20.1% | 1.2% | 5.2% | 21.6% | -3.9% |