Moderna, Inc. - Common Stock (MRNA)

40.35Last Price

-0.69 (-1.68%)Change

Moderna Inc is a biotechnology company focused on developing innovative messenger RNA (mRNA) therapeutics and vaccines for a wide array of diseases

Utilizing its proprietary mRNA technology platform, Moderna aims to harness the body's own cellular machinery to produce proteins that can help prevent or treat illnesses, including infectious diseases, cancer, and rare genetic disorders. The company gained significant attention for its development of an effective COVID-19 vaccine, but its pipeline also includes various other candidates in different stages of clinical development aimed at addressing unmet medical needs. Through its research and development efforts, Moderna seeks to transform the field of medicine and improve patient outcomes globally.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	42.25	42.62	41.08	42.18	5,555,565	42.18
1/02/2025	42.20	43.30	41.41	42.00	5,296,461	42.00
12/31/2024	39.38	0.00	41.58	41.58	0	41.58
12/30/2024	39.74	40.50	38.88	39.38	5,509,673	39.38
12/27/2024	40.35	41.49	39.79	40.13	4,825,106	40.13
12/26/2024	39.56	40.55	39.24	40.43	4,234,639	40.43
12/24/2024	39.59	40.35	38.75	40.27	2,521,900	40.27
12/23/2024	39.19	40.34	38.52	39.59	5,105,407	39.59
12/20/2024	39.20	40.83	39.12	39.39	35,482,952	39.39
12/19/2024	38.56	39.87	37.44	39.72	5,873,246	39.72
12/18/2024	40.05	41.73	38.20	38.36	8,539,481	38.36
12/17/2024	41.85	43.17	40.63	40.76	6,259,560	40.76
12/16/2024	42.16	44.38	41.28	41.84	8,040,856	41.84
12/13/2024	42.24	42.69	41.38	41.83	4,862,145	41.83
12/12/2024	42.55	43.80	41.70	42.82	5,231,003	42.82
12/11/2024	41.90	43.25	41.06	42.86	5,615,027	42.86
12/10/2024	45.36	45.49	41.05	41.51	10,471,830	41.51
12/09/2024	44.77	47.41	44.10	45.65	7,288,865	45.65
12/06/2024	43.52	46.62	43.16	44.44	8,742,738	44.44
12/05/2024	41.90	44.45	41.74	42.94	8,073,373	42.94
12/04/2024	42.76	42.80	41.48	41.63	5,005,203	41.63
12/03/2024	43.98	44.25	42.36	42.58	7,185,668	42.58
12/02/2024	43.33	44.66	42.07	44.26	6,826,525	44.26
11/29/2024	43.25	43.85	42.30	43.06	3,591,482	43.06
11/27/2024	42.49	43.46	42.08	43.39	5,083,490	43.39
11/26/2024	43.13	43.30	41.47	42.05	7,244,840	42.05
11/25/2024	43.00	46.30	42.83	43.66	15,812,917	43.66
11/22/2024	38.44	42.40	37.76	41.11	13,410,821	41.11
11/21/2024	36.55	38.82	35.96	38.25	8,946,206	38.25
11/20/2024	37.29	38.22	36.41	36.94	7,313,338	36.94
11/19/2024	38.90	39.28	37.01	37.29	9,113,365	37.29
11/18/2024	38.31	39.77	37.10	39.51	13,865,404	39.51
11/15/2024	38.55	38.70	35.80	36.85	24,355,567	36.85
11/14/2024	42.05	42.06	38.76	39.77	12,849,404	39.77
11/13/2024	43.25	43.28	41.71	42.14	7,719,126	42.14
11/12/2024	42.19	44.11	41.54	43.47	10,708,825	43.47
11/11/2024	46.83	46.88	42.25	42.75	15,892,134	42.75
11/08/2024	50.42	50.90	46.57	46.83	13,610,677	46.83
11/07/2024	56.60	56.70	49.94	50.28	18,174,642	50.28
11/06/2024	52.61	52.85	49.60	51.81	10,668,351	51.81
11/05/2024	53.53	54.32	52.08	53.29	5,759,736	53.29
11/04/2024	54.60	55.65	53.41	53.54	4,030,612	53.54
11/01/2024	54.49	55.35	53.89	54.63	4,787,059	54.63
10/31/2024	54.35	54.58	52.92	54.36	4,511,022	54.36