Moderna, Inc. (BIT:1MRNA)
Italy
· Delayed Price · Currency is EUR 23.16
+1.15 (5.23%)
At close: Dec 5, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.90 | 23.26 | 21.82 | 23.16 | 23.16 | 5.23% | 51,386 |
| Dec 4, 2025 | 21.57 | 22.01 | 21.20 | 22.01 | 22.01 | 4.09% | 20,077 |
| Dec 3, 2025 | 20.84 | 21.37 | 20.57 | 21.14 | 21.14 | 1.46% | 8,922 |
| Dec 2, 2025 | 20.95 | 21.20 | 20.62 | 20.84 | 20.84 | -0.60% | 23,923 |
| Dec 1, 2025 | 21.77 | 21.93 | 20.90 | 20.96 | 20.96 | -4.53% | 16,913 |
| Nov 28, 2025 | 21.52 | 21.96 | 21.52 | 21.96 | 21.96 | 2.28% | 6,787 |
| Nov 27, 2025 | 21.70 | 21.70 | 21.46 | 21.47 | 21.47 | -0.16% | 2,255 |
| Nov 26, 2025 | 21.44 | 21.50 | 21.10 | 21.50 | 21.50 | 1.58% | 8,157 |
| Nov 25, 2025 | 21.20 | 21.21 | 20.80 | 21.17 | 21.17 | 2.37% | 8,536 |
| Nov 24, 2025 | 20.43 | 20.77 | 20.43 | 20.68 | 20.68 | 2.89% | 9,259 |
| Nov 21, 2025 | 19.85 | 20.11 | 19.38 | 20.10 | 20.10 | -3.60% | 53,305 |
| Nov 20, 2025 | 21.14 | 21.56 | 20.73 | 20.85 | 20.85 | -0.74% | 7,107 |
| Nov 19, 2025 | 21.46 | 21.71 | 21.00 | 21.00 | 21.00 | -0.28% | 10,926 |
| Nov 18, 2025 | 20.95 | 21.20 | 20.58 | 21.06 | 21.06 | -1.54% | 9,795 |
| Nov 17, 2025 | 21.50 | 21.59 | 20.98 | 21.39 | 21.39 | 0.66% | 17,467 |
| Nov 14, 2025 | 21.42 | 21.47 | 20.86 | 21.25 | 21.25 | -3.41% | 15,597 |
| Nov 13, 2025 | 22.95 | 22.95 | 21.90 | 22.00 | 22.00 | -3.11% | 8,100 |
| Nov 12, 2025 | 22.69 | 23.19 | 22.29 | 22.71 | 22.71 | 3.60% | 32,094 |
| Nov 11, 2025 | 21.35 | 21.88 | 21.12 | 21.92 | 21.92 | 5.87% | 10,655 |
| Nov 10, 2025 | 21.20 | 21.63 | 20.63 | 20.70 | 20.70 | 1.69% | 18,704 |
| Nov 7, 2025 | 21.13 | 21.13 | 20.21 | 20.36 | 20.36 | -1.40% | 29,206 |
| Nov 6, 2025 | 20.88 | 22.65 | 20.58 | 20.65 | 20.65 | 0.46% | 28,514 |
| Nov 5, 2025 | 20.84 | 21.11 | 20.48 | 20.55 | 20.55 | -3.66% | 34,471 |
| Nov 4, 2025 | 21.81 | 21.87 | 21.31 | 21.33 | 21.33 | -2.47% | 23,488 |
| Nov 3, 2025 | 23.60 | 23.85 | 21.86 | 21.87 | 21.87 | -7.04% | 39,585 |
| Oct 31, 2025 | 24.48 | 24.50 | 23.36 | 23.53 | 23.53 | -0.99% | 30,180 |
| Oct 30, 2025 | 21.46 | 23.95 | 21.00 | 23.76 | 23.76 | 10.72% | 56,701 |
| Oct 29, 2025 | 22.00 | 22.02 | 21.39 | 21.46 | 21.46 | -4.77% | 22,723 |
| Oct 28, 2025 | 23.00 | 23.14 | 22.46 | 22.54 | 22.54 | -2.11% | 4,357 |
| Oct 27, 2025 | 23.34 | 23.46 | 22.95 | 23.02 | 23.02 | -0.15% | 3,593 |
| Oct 24, 2025 | 22.66 | 23.08 | 22.50 | 23.06 | 23.06 | 1.72% | 2,303 |
| Oct 23, 2025 | 22.21 | 22.98 | 22.07 | 22.67 | 22.67 | -2.05% | 20,097 |
| Oct 22, 2025 | 23.80 | 23.84 | 23.01 | 23.14 | 23.14 | -1.91% | 7,603 |
| Oct 21, 2025 | 23.71 | 23.76 | 23.00 | 23.59 | 23.59 | -1.44% | 11,043 |
| Oct 20, 2025 | 22.69 | 24.13 | 22.58 | 23.94 | 23.94 | 5.09% | 16,525 |
| Oct 17, 2025 | 22.91 | 23.16 | 22.30 | 22.78 | 22.78 | -4.89% | 15,886 |
| Oct 16, 2025 | 23.81 | 24.39 | 23.76 | 23.95 | 23.95 | 2.35% | 9,986 |
| Oct 15, 2025 | 22.90 | 23.82 | 22.71 | 23.40 | 23.40 | 2.95% | 6,607 |
| Oct 14, 2025 | 22.96 | 23.02 | 22.50 | 22.73 | 22.73 | -4.46% | 14,926 |
| Oct 13, 2025 | 23.24 | 24.17 | 23.24 | 23.79 | 23.79 | 3.68% | 11,720 |
| Oct 10, 2025 | 23.87 | 24.15 | 22.94 | 22.94 | 22.94 | -3.37% | 8,305 |
| Oct 9, 2025 | 24.21 | 24.46 | 23.74 | 23.74 | 23.74 | -5.25% | 24,121 |
| Oct 8, 2025 | 23.59 | 25.17 | 23.47 | 25.06 | 25.06 | 7.67% | 21,180 |
| Oct 7, 2025 | 23.83 | 23.83 | 23.20 | 23.27 | 23.27 | -2.64% | 13,310 |
| Oct 6, 2025 | 24.29 | 24.57 | 23.65 | 23.90 | 23.90 | 0.29% | 19,054 |
| Oct 3, 2025 | 24.07 | 24.60 | 23.85 | 23.83 | 23.83 | 2.08% | 19,997 |
| Oct 2, 2025 | 23.63 | 23.91 | 23.25 | 23.35 | 23.35 | -3.01% | 12,650 |
| Oct 1, 2025 | 21.75 | 24.07 | 21.58 | 24.07 | 24.07 | 14.70% | 37,418 |
| Sep 30, 2025 | 21.72 | 21.73 | 20.98 | 20.99 | 20.99 | -1.11% | 7,103 |
| Sep 29, 2025 | 20.98 | 21.24 | 20.90 | 21.22 | 21.22 | 2.76% | 4,837 |