Moderna Stock Price History
NASDAQ: MRNAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
225.00+28.00 (+14.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRNA price history at a glance
The price history for Moderna (MRNA) on this page begins on December 3, 2018, when the stock closed at $18.60; it most recently closed at $225.00 on October 5, 2026. The highest price in this record is $497.49, reached on August 9, 2021; the latest close is 54.8% below that peak. Across the 7 complete calendar years in the table, MRNA finished higher in 3 and lower in 4. Its best year was 2020 (+453.0%) and its worst was 2024 (-57.6%).
Over roughly 8 years the share price changed +1109.7%, a 37.4% compound annual price return (excluding dividends). In the last 12 months alone, MRNA has gained 717.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $497.49
- Date of high
- Aug 9, 2021
- Low since 2018
- $11.54
- Date of low
- Aug 5, 2019
- 52-week high
- $225.00
- 52-week low
- $22.28
- IPO year
- 2018
- Last close
- $225.00
MRNA returns
1 week
+18.41%
1 month
+65.92%
3 months
+229.57%
6 months
+341.52%
Year to date
+662.97%
1 year
+717.29%
3 years
+128.89%
5 years
-30.60%
MRNA price return, excluding dividends.
MRNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 225.00 | +629.10% |
| 2025 | 30.86 | -26.84% |
| 2024 | 42.18 | -57.59% |
| 2023 | 99.45 | -44.63% |
| 2022 | 179.62 | -29.28% |
| 2021 | 253.98 | +143.11% |
| 2020 | 104.47 | +453.04% |
| 2019 | 18.89 | +11.38% |
| 2018* | 16.96 | -8.82% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
MRNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 199.10 | 225.00 | 197.17 | 225.00 | +14.21% | |
| 196.43 | 199.92 | 192.73 | 197.00 | +0.26% | |
| 183.01 | 197.65 | 182.51 | 196.48 | +4.81% | |
| 202.09 | 212.22 | 186.64 | 187.46 | -7.75% | |
| 191.41 | 205.77 | 185.90 | 203.21 | +6.95% | |
| 190.26 | 193.72 | 183.28 | 190.01 | +0.57% | |
| 186.61 | 201.00 | 186.01 | 188.94 | -1.89% | |
| 186.55 | 196.83 | 184.58 | 192.57 | -5.35% | |
| 197.78 | 208.90 | 190.00 | 203.46 | +3.13% | |
| 195.16 | 199.83 | 189.10 | 197.28 | -0.80% | |
| 195.35 | 202.67 | 192.51 | 198.88 | +2.08% | |
| 180.60 | 195.71 | 180.39 | 194.82 | +6.98% | |
| 183.41 | 192.31 | 181.30 | 182.11 | -0.25% | |
| 168.50 | 187.20 | 168.30 | 182.56 | +5.56% | |
| 161.05 | 176.86 | 159.06 | 172.94 | +12.27% | |
| 158.36 | 159.79 | 150.26 | 154.04 | -2.55% | |
| 152.50 | 161.96 | 149.50 | 158.07 | +8.55% | |
| 145.26 | 148.93 | 142.30 | 145.62 | +1.29% | |
| 146.00 | 148.70 | 141.16 | 143.77 | -1.99% | |
| 144.93 | 147.34 | 139.02 | 146.69 | +1.89% | |
| 137.91 | 149.73 | 135.01 | 143.97 | +5.38% | |
| 134.86 | 137.13 | 130.38 | 136.62 | +0.74% | |
| 140.30 | 143.94 | 135.52 | 135.61 | -3.36% | |
| 145.98 | 147.50 | 139.70 | 140.33 | -3.59% | |
| 153.62 | 154.69 | 141.52 | 145.55 | -2.23% | |
| 145.95 | 150.20 | 142.78 | 148.87 | -1.29% | |
| 151.40 | 156.42 | 146.54 | 150.81 | -2.24% | |
| 140.25 | 154.70 | 138.09 | 154.27 | +9.93% | |
| 134.10 | 144.20 | 133.86 | 140.34 | +1.70% | |
| 137.19 | 138.80 | 133.33 | 137.99 | -3.35% | |
| 144.18 | 148.59 | 138.54 | 142.77 | -4.60% | |
| 154.20 | 156.13 | 145.10 | 149.66 | -5.77% | |
| 143.50 | 161.37 | 141.21 | 158.83 | +14.36% | |
| 142.70 | 145.50 | 130.00 | 138.89 | -4.30% | |
| 133.11 | 159.47 | 132.42 | 145.13 | +8.86% | |
| 150.14 | 155.00 | 128.61 | 133.32 | -23.55% | |
| 116.02 | 176.66 | 114.46 | 174.38 | +176.97% | |
| 63.04 | 64.46 | 62.13 | 62.96 | -2.33% | |
| 64.78 | 65.53 | 62.91 | 64.46 | +1.80% | |
| 62.89 | 63.78 | 60.82 | 63.32 | -0.52% | |
| 63.80 | 65.33 | 62.33 | 63.65 | -0.03% | |
| 60.58 | 64.26 | 59.29 | 63.67 | +5.12% | |
| 60.21 | 61.40 | 58.60 | 60.57 | +1.27% | |
| 59.75 | 60.77 | 58.41 | 59.81 | +1.08% | |
| 54.79 | 59.42 | 54.62 | 59.17 | +9.86% | |
| 57.54 | 59.00 | 53.71 | 53.86 | -4.26% | |
| 58.00 | 59.45 | 55.58 | 56.26 | -1.29% | |
| 56.84 | 58.34 | 55.88 | 56.99 | +3.36% | |
| 54.93 | 58.00 | 52.66 | 55.14 | +0.58% | |
| 57.85 | 59.49 | 54.71 | 54.82 | -5.35% | |
| 55.97 | 58.08 | 54.52 | 57.92 | +6.29% | |
| 55.04 | 56.25 | 54.16 | 54.49 | -2.36% | |
| 54.83 | 55.85 | 53.35 | 55.81 | +0.31% | |
| 54.75 | 57.07 | 54.39 | 55.63 | +2.89% | |
| 57.26 | 57.46 | 53.85 | 54.07 | -5.17% | |
| 57.20 | 58.43 | 56.28 | 57.02 | -1.81% | |
| 59.52 | 59.86 | 57.74 | 58.07 | -2.67% | |
| 59.51 | 60.83 | 58.61 | 59.66 | +0.29% | |
| 61.46 | 62.43 | 59.30 | 59.49 | -3.77% | |
| 61.68 | 63.28 | 61.06 | 61.82 | -2.11% | |
| 67.07 | 67.42 | 62.80 | 63.15 | -7.51% | |
| 67.79 | 68.49 | 65.95 | 68.28 | +1.25% | |
| 66.67 | 67.89 | 65.80 | 67.44 | +0.64% | |
| 66.33 | 69.55 | 65.54 | 67.01 | -1.85% | |
| 76.72 | 76.72 | 67.31 | 68.27 | -10.83% | |
| 73.80 | 76.84 | 73.14 | 76.56 | +3.74% | |
| 77.34 | 78.30 | 73.34 | 73.80 | -7.48% | |
| 82.10 | 82.90 | 77.41 | 79.77 | -2.48% | |
| 78.55 | 85.60 | 77.50 | 81.80 | +2.56% | |
| 73.71 | 81.40 | 73.68 | 79.76 | +10.01% | |
| 70.04 | 73.91 | 68.87 | 72.50 | +3.53% | |
| 69.84 | 73.28 | 69.22 | 70.03 | +0.47% | |
| 67.95 | 69.90 | 66.30 | 69.70 | +3.61% | |
| 59.47 | 69.29 | 59.23 | 67.27 | +12.59% | |
| 60.33 | 61.86 | 57.91 | 59.75 | -1.11% | |
| 61.17 | 62.75 | 59.85 | 60.42 | -0.95% | |
| 59.05 | 63.98 | 58.34 | 61.00 | +2.79% | |
| 64.07 | 65.51 | 57.50 | 59.35 | -7.22% | |
| 63.96 | 67.74 | 60.73 | 63.96 | +3.50% | |
| 56.21 | 62.30 | 54.51 | 61.80 | +11.55% | |
| 52.24 | 57.79 | 51.66 | 55.40 | +6.27% | |
| 51.37 | 52.23 | 49.84 | 52.13 | +4.45% | |
| 49.98 | 51.75 | 49.62 | 49.91 | +0.54% | |
| 46.43 | 49.94 | 46.30 | 49.64 | +7.94% | |
| 47.22 | 48.52 | 45.67 | 45.99 | -3.65% | |
| 48.42 | 48.42 | 45.40 | 47.73 | +0.27% | |
| 48.22 | 48.99 | 46.80 | 47.60 | +0.34% | |
| 50.77 | 51.53 | 46.38 | 47.44 | -8.04% | |
| 49.40 | 51.90 | 48.94 | 51.59 | +5.16% | |
| 45.30 | 49.55 | 45.30 | 49.06 | +7.49% | |
| 45.35 | 46.17 | 43.90 | 45.64 | -0.91% | |
| 47.07 | 47.07 | 44.20 | 46.06 | -2.39% | |
| 47.27 | 49.26 | 46.82 | 47.19 | -0.80% | |
| 47.25 | 47.58 | 45.89 | 47.57 | -0.08% | |
| 47.02 | 49.08 | 46.87 | 47.61 | +1.23% | |
| 47.21 | 48.67 | 46.17 | 47.03 | +0.32% | |
| 47.54 | 48.35 | 46.77 | 46.88 | -0.80% | |
| 47.63 | 47.93 | 46.48 | 47.26 | -1.79% | |
| 46.04 | 48.77 | 45.95 | 48.12 | +5.25% | |
| 47.61 | 47.64 | 45.63 | 45.72 | -4.97% | |
| 49.98 | 50.50 | 47.64 | 48.11 | -1.90% | |
| 48.43 | 49.88 | 47.91 | 49.04 | -1.98% | |
| 49.50 | 50.80 | 48.71 | 50.03 | -0.77% | |
| 52.85 | 53.06 | 49.99 | 50.42 | -5.35% | |
| 52.24 | 54.62 | 51.25 | 53.27 | +0.74% | |
| 58.08 | 59.48 | 51.39 | 52.88 | -2.70% | |
| 49.00 | 57.78 | 48.98 | 54.35 | +11.97% | |
| 51.69 | 52.00 | 47.78 | 48.54 | -0.51% | |
| 47.11 | 49.05 | 46.73 | 48.79 | +4.45% | |
| 47.68 | 47.73 | 45.78 | 46.71 | -1.25% | |
| 45.32 | 47.97 | 45.29 | 47.30 | +4.25% | |
| 46.64 | 48.40 | 43.68 | 45.37 | -1.24% | |
| 46.20 | 47.94 | 45.75 | 45.94 | +0.48% | |
| 46.75 | 47.19 | 44.62 | 45.72 | -3.01% | |
| 48.79 | 48.93 | 46.75 | 47.14 | -3.20% | |
| 50.63 | 51.36 | 48.25 | 48.70 | -4.00% | |
| 53.38 | 53.49 | 50.57 | 50.73 | -4.01% | |
| 55.62 | 56.10 | 52.61 | 52.85 | -4.95% | |
| 55.40 | 55.93 | 54.35 | 55.60 | +2.53% | |
| 53.96 | 56.20 | 51.68 | 54.23 | -0.66% | |
| 53.69 | 55.73 | 53.02 | 54.59 | +1.62% | |
| 55.70 | 56.06 | 52.95 | 53.72 | -1.76% | |
| 54.13 | 54.95 | 52.76 | 54.68 | +0.77% | |
| 53.76 | 55.20 | 53.26 | 54.26 | +2.69% | |
| 50.59 | 53.00 | 50.05 | 52.84 | +4.26% | |
| 51.01 | 53.00 | 50.47 | 50.68 | -0.55% | |
| 51.67 | 52.89 | 50.02 | 50.96 | -0.62% | |
| 51.63 | 52.00 | 50.58 | 51.28 | -1.57% | |
| 51.99 | 52.39 | 50.54 | 52.10 | +3.97% | |
| 48.70 | 50.29 | 47.40 | 50.11 | +2.75% | |
| 49.07 | 49.80 | 48.20 | 48.77 | -0.87% | |
| 48.15 | 50.51 | 48.11 | 49.20 | -1.66% | |
| 51.64 | 52.78 | 49.58 | 50.03 | -1.52% | |
| 49.02 | 51.62 | 47.96 | 50.80 | +5.33% | |
| 49.68 | 49.85 | 47.14 | 48.23 | -2.68% | |
| 53.29 | 53.56 | 49.48 | 49.56 | -7.49% | |
| 52.76 | 54.68 | 52.30 | 53.57 | +0.06% | |
| 52.57 | 54.24 | 52.53 | 53.54 | +4.29% | |
| 50.44 | 52.68 | 50.34 | 51.34 | +0.12% | |
| 51.23 | 52.55 | 50.19 | 51.28 | -0.19% | |
| 51.69 | 52.98 | 50.62 | 51.38 | -1.89% | |
| 51.01 | 52.89 | 51.01 | 52.37 | -0.06% | |
| 53.18 | 53.36 | 51.02 | 52.40 | -2.84% | |
| 53.50 | 56.51 | 53.41 | 53.93 | +1.16% | |
| 53.40 | 53.96 | 51.64 | 53.31 | +1.43% | |
| 54.31 | 55.09 | 51.44 | 52.56 | -1.55% | |
| 54.75 | 55.02 | 53.21 | 53.39 | -4.61% | |
| 54.98 | 57.88 | 54.81 | 55.97 | +1.80% | |
| 55.22 | 56.16 | 52.65 | 54.98 | -1.36% | |
| 53.30 | 56.62 | 51.91 | 55.74 | +6.13% | |
| 52.22 | 52.77 | 49.22 | 52.52 | -2.43% | |
| 56.96 | 58.74 | 52.17 | 53.83 | -6.87% | |
| 53.58 | 59.55 | 51.69 | 57.80 | +15.99% | |
| 50.45 | 51.86 | 48.09 | 49.83 | -5.71% | |
| 52.42 | 54.94 | 50.45 | 52.85 | -1.35% | |
| 51.27 | 53.62 | 50.73 | 53.57 | +3.60% | |
| 51.43 | 52.81 | 50.62 | 51.71 | +0.66% | |
| 50.75 | 53.85 | 50.67 | 51.37 | +1.68% | |
| 50.18 | 51.97 | 49.53 | 50.52 | +0.46% | |
| 48.70 | 54.02 | 48.68 | 50.29 | +0.84% | |
| 49.16 | 50.48 | 48.29 | 49.87 | +0.34% | |
| 46.99 | 50.46 | 45.80 | 49.70 | +6.65% | |
| 46.69 | 47.68 | 45.66 | 46.60 | +6.08% | |
| 42.28 | 45.07 | 41.97 | 43.93 | +4.03% | |
| 41.85 | 44.80 | 41.20 | 42.23 | +5.29% | |
| 40.12 | 40.91 | 38.82 | 40.11 | -0.99% | |
| 37.61 | 40.81 | 36.66 | 40.51 | -3.54% | |
| 42.87 | 45.50 | 41.68 | 42.00 | +0.11% | |
| 41.07 | 42.00 | 40.17 | 41.95 | +2.29% | |
| 41.18 | 41.49 | 39.50 | 41.01 | +0.34% | |
| 42.03 | 43.85 | 40.08 | 40.87 | -4.44% | |
| 42.59 | 43.37 | 41.53 | 42.77 | +1.35% | |
| 42.65 | 44.17 | 41.28 | 42.20 | -0.82% | |
| 43.45 | 46.58 | 41.63 | 42.55 | -3.45% | |
| 45.98 | 46.34 | 43.43 | 44.07 | -5.95% | |
| 45.88 | 47.85 | 45.72 | 46.86 | +3.44% | |
| 45.48 | 45.97 | 43.55 | 45.30 | -0.33% | |
| 48.09 | 51.18 | 45.03 | 45.45 | -5.29% | |
| 49.48 | 49.48 | 46.59 | 47.99 | -1.48% | |
| 49.81 | 50.41 | 46.84 | 48.71 | -6.09% | |
| 50.24 | 55.20 | 50.05 | 51.87 | +4.14% | |
| 43.50 | 50.00 | 43.34 | 49.81 | +15.84% | |
| 41.13 | 43.04 | 40.70 | 43.00 | +2.80% | |
| 41.60 | 42.39 | 40.55 | 41.83 | +6.28% | |
| 40.58 | 40.99 | 39.25 | 39.36 | -3.01% | |
| 39.73 | 41.98 | 39.30 | 40.58 | +2.47% | |
| 34.38 | 39.71 | 34.05 | 39.60 | +17.02% | |
| 34.40 | 34.66 | 32.37 | 33.84 | -1.34% | |
| 34.30 | 35.41 | 33.94 | 34.30 | +1.30% | |
| 35.44 | 35.56 | 33.72 | 33.86 | -5.66% | |
| 34.50 | 37.10 | 34.42 | 35.89 | +0.64% | |
| 32.38 | 36.26 | 32.28 | 35.66 | +10.85% | |
| 31.33 | 32.53 | 31.27 | 32.17 | +4.24% | |
| 29.83 | 31.34 | 29.81 | 30.86 | +4.65% | |
| 30.26 | 30.39 | 29.06 | 29.49 | -3.03% | |
| 31.13 | 31.25 | 30.37 | 30.41 | -2.38% | |
| 31.00 | 31.24 | 30.65 | 31.15 | -0.16% | |
| 32.50 | 32.66 | 31.07 | 31.20 | -4.73% | |
| 32.16 | 32.79 | 32.14 | 32.75 | +1.42% | |
| 34.86 | 34.97 | 32.14 | 32.29 | -7.48% | |
| 33.59 | 35.90 | 33.32 | 34.90 | +3.25% | |
| 31.28 | 34.25 | 31.17 | 33.80 | +9.21% | |
| 30.74 | 32.21 | 30.61 | 30.95 | +1.44% | |
| 30.01 | 31.70 | 29.91 | 30.51 | +2.07% | |
| 29.91 | 30.00 | 29.04 | 29.89 | -0.10% | |
| 29.28 | 30.30 | 28.66 | 29.92 | +1.56% | |
| 29.46 | 30.44 | 29.40 | 29.46 | -0.57% | |
| 28.93 | 29.68 | 28.88 | 29.63 | +2.07% | |
| 28.22 | 29.12 | 27.98 | 29.03 | +2.80% | |
| 27.60 | 28.52 | 26.90 | 28.24 | +0.97% | |
| 27.55 | 28.00 | 27.05 | 27.97 | +0.97% | |
| 25.58 | 27.75 | 25.38 | 27.70 | +8.67% | |
| 25.20 | 25.90 | 24.70 | 25.49 | +1.23% | |
| 24.04 | 25.20 | 23.93 | 25.18 | +4.66% | |
| 24.22 | 24.63 | 23.92 | 24.06 | -0.41% | |
| 25.05 | 25.25 | 24.13 | 24.16 | -7.01% | |
| 25.01 | 26.05 | 24.87 | 25.98 | +3.88% | |
| 24.78 | 25.32 | 24.38 | 25.01 | +1.05% | |
| 24.21 | 24.80 | 23.99 | 24.75 | +2.48% | |
| 23.76 | 24.34 | 23.55 | 24.15 | +1.81% | |
| 22.39 | 23.94 | 22.28 | 23.72 | +6.08% | |
| 24.45 | 24.91 | 22.32 | 22.36 | -7.53% | |
| 24.95 | 25.06 | 23.77 | 24.18 | -2.97% | |
| 24.49 | 24.99 | 23.80 | 24.92 | +0.65% | |
| 24.50 | 25.33 | 24.27 | 24.76 | -0.04% | |
| 24.44 | 24.88 | 24.18 | 24.77 | -0.76% | |
| 26.11 | 26.20 | 24.80 | 24.96 | -6.55% | |
| 26.07 | 27.10 | 25.97 | 26.71 | +1.14% | |
| 24.95 | 26.62 | 24.71 | 26.41 | +6.66% | |
| 24.75 | 25.13 | 23.74 | 24.76 | +0.90% | |
| 23.87 | 24.57 | 23.04 | 24.54 | +0.86% | |
| 25.24 | 25.56 | 23.66 | 24.33 | +3.27% | |
| 23.92 | 24.04 | 23.48 | 23.56 | -0.80% | |
| 24.73 | 25.15 | 23.71 | 23.75 | -4.66% | |
| 26.61 | 26.61 | 24.73 | 24.91 | -8.28% | |
| 27.83 | 27.87 | 26.87 | 27.16 | -3.48% | |
| 24.43 | 29.20 | 24.25 | 28.14 | +13.93% | |
| 25.44 | 25.55 | 24.41 | 24.70 | -2.56% | |
| 26.67 | 26.90 | 25.20 | 25.35 | -4.91% | |
| 27.01 | 27.37 | 26.55 | 26.66 | -0.30% | |
| 26.52 | 26.91 | 26.11 | 26.74 | +1.87% | |
| 25.82 | 26.67 | 25.57 | 26.25 | -2.23% | |
| 27.21 | 27.35 | 26.27 | 26.85 | -2.33% | |
| 27.25 | 27.59 | 26.65 | 27.49 | +0.92% | |
| 26.41 | 28.12 | 26.39 | 27.24 | +4.73% | |
| 26.42 | 26.94 | 25.69 | 26.01 | -4.16% | |
| 27.85 | 28.48 | 27.11 | 27.14 | -2.09% | |
| 26.59 | 27.96 | 26.38 | 27.72 | +5.60% | |
| 26.32 | 26.69 | 26.01 | 26.25 | -1.83% | |
| 27.24 | 28.06 | 26.60 | 26.74 | -0.34% | |
| 27.78 | 27.98 | 26.24 | 26.83 | -2.54% | |
| 28.10 | 28.30 | 27.40 | 27.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRNA chart for longer ranges.