Moderna, Inc. (MRNA) Price History

Daily open, high, low, close and volume for Moderna, Inc. (MRNA) from 2026-01-05 to 2026-10-21, newest first.

Date	Open	High	Low	Close	Volume
2026-10-21	CHF 203.00	CHF 203.00	CHF 203.00	CHF 203.00	25
2026-10-20	CHF 192.56	CHF 192.56	CHF 192.56	CHF 192.56	0
2026-10-19	CHF 187.80	CHF 187.80	CHF 187.80	CHF 187.80	0
2026-10-16	CHF 173.84	CHF 173.84	CHF 173.84	CHF 173.84	0
2026-10-15	CHF 198.88	CHF 198.88	CHF 198.88	CHF 198.88	0
2026-10-14	CHF 183.56	CHF 183.56	CHF 183.56	CHF 183.56	0
2026-10-13	CHF 177.96	CHF 177.96	CHF 177.96	CHF 177.96	0
2026-10-12	CHF 183.82	CHF 183.82	CHF 183.82	CHF 183.82	0
2026-10-09	CHF 172.42	CHF 172.42	CHF 172.42	CHF 172.42	0
2026-10-08	CHF 163.44	CHF 163.44	CHF 163.44	CHF 163.44	0
2026-10-07	CHF 160.52	CHF 160.52	CHF 160.52	CHF 160.52	0
2026-10-06	CHF 160.52	CHF 160.52	CHF 160.52	CHF 160.52	0
2026-10-05	CHF 162.96	CHF 162.96	CHF 162.96	CHF 162.96	0
2026-10-02	CHF 157.56	CHF 157.56	CHF 157.56	CHF 157.56	0
2026-10-01	CHF 162.36	CHF 162.36	CHF 162.36	CHF 162.36	0
2026-09-30	CHF 156.64	CHF 156.64	CHF 156.64	CHF 156.64	0
2026-09-29	CHF 165.48	CHF 165.48	CHF 165.48	CHF 165.48	0
2026-09-28	CHF 162.24	CHF 162.24	CHF 162.24	CHF 162.24	0
2026-09-25	CHF 162.24	CHF 162.24	CHF 162.24	CHF 162.24	0
2026-09-24	CHF 152.64	CHF 152.64	CHF 152.64	CHF 152.64	0
2026-09-23	CHF 151.62	CHF 151.62	CHF 151.62	CHF 151.62	0
2026-09-22	CHF 149.30	CHF 149.30	CHF 149.30	CHF 149.30	0
2026-09-21	CHF 138.22	CHF 138.22	CHF 138.22	CHF 138.22	0
2026-09-18	CHF 128.26	CHF 128.26	CHF 128.26	CHF 128.26	0
2026-09-17	CHF 128.84	CHF 128.84	CHF 128.84	CHF 128.84	0
2026-09-16	CHF 119.44	CHF 119.44	CHF 119.44	CHF 119.44	0
2026-09-15	CHF 117.68	CHF 117.68	CHF 117.68	CHF 117.68	0
2026-09-14	CHF 118.40	CHF 118.40	CHF 118.40	CHF 118.40	0
2026-09-11	CHF 120.62	CHF 120.62	CHF 120.62	CHF 120.62	0
2026-09-10	CHF 108.82	CHF 108.82	CHF 108.82	CHF 108.82	0
2026-09-09	CHF 112.12	CHF 112.12	CHF 112.12	CHF 112.12	0
2026-09-08	CHF 116.84	CHF 116.84	CHF 116.84	CHF 116.84	0
2026-09-07	CHF 116.84	CHF 116.84	CHF 116.84	CHF 116.84	0
2026-09-04	CHF 116.84	CHF 116.84	CHF 116.84	CHF 116.84	0
2026-09-03	CHF 117.64	CHF 117.64	CHF 117.64	CHF 117.64	0
2026-09-02	CHF 119.86	CHF 119.86	CHF 119.86	CHF 119.86	0
2026-09-01	CHF 118.44	CHF 118.44	CHF 118.44	CHF 118.44	0
2026-08-31	CHF 115.00	CHF 115.00	CHF 115.00	CHF 115.00	0
2026-08-28	CHF 118.18	CHF 118.18	CHF 118.18	CHF 118.18	15
2026-08-27	CHF 112.46	CHF 112.46	CHF 112.46	CHF 112.46	0
2026-08-26	CHF 119.36	CHF 119.36	CHF 119.36	CHF 119.36	0
2026-08-25	CHF 123.84	CHF 123.84	CHF 123.84	CHF 123.84	16
2026-08-24	CHF 120.60	CHF 120.60	CHF 120.60	CHF 120.60	3
2026-08-21	CHF 119.34	CHF 119.34	CHF 119.34	CHF 119.34	0
2026-08-20	CHF 127.46	CHF 127.46	CHF 127.46	CHF 127.46	40
2026-08-19	CHF 113.56	CHF 113.56	CHF 113.56	CHF 113.56	0
2026-08-18	CHF 51.39	CHF 51.39	CHF 51.39	CHF 51.39	0
2026-08-17	CHF 52.11	CHF 52.11	CHF 52.11	CHF 52.11	0
2026-08-14	CHF 51.18	CHF 51.18	CHF 51.18	CHF 51.18	0
2026-08-13	CHF 52.25	CHF 52.25	CHF 52.25	CHF 52.25	0
2026-08-12	CHF 50.60	CHF 50.60	CHF 50.60	CHF 50.60	0
2026-08-11	CHF 47.89	CHF 47.89	CHF 47.89	CHF 47.89	0
2026-08-10	CHF 47.89	CHF 47.89	CHF 47.89	CHF 47.89	0
2026-08-07	CHF 44.83	CHF 44.83	CHF 44.83	CHF 44.83	0
2026-08-06	CHF 44.83	CHF 44.83	CHF 44.83	CHF 44.83	0
2026-08-05	CHF 46.22	CHF 46.22	CHF 46.22	CHF 46.22	0
2026-08-04	CHF 46.04	CHF 46.04	CHF 46.04	CHF 46.04	0
2026-08-03	CHF 45.66	CHF 45.66	CHF 45.66	CHF 45.66	0
2026-07-31	CHF 45.66	CHF 45.66	CHF 45.66	CHF 45.66	0
2026-07-30	CHF 44.98	CHF 44.98	CHF 44.98	CHF 44.98	0
2026-07-29	CHF 44.94	CHF 44.94	CHF 44.94	CHF 44.94	0
2026-07-28	CHF 44.76	CHF 44.76	CHF 44.76	CHF 44.76	0
2026-07-27	CHF 45.46	CHF 45.46	CHF 45.46	CHF 45.46	0
2026-07-24	CHF 44.84	CHF 44.84	CHF 44.84	CHF 44.84	0
2026-07-23	CHF 46.40	CHF 46.40	CHF 46.40	CHF 46.40	0
2026-07-22	CHF 48.31	CHF 48.31	CHF 48.31	CHF 48.31	0
2026-07-21	CHF 48.31	CHF 48.31	CHF 48.31	CHF 48.31	0
2026-07-20	CHF 49.88	CHF 49.88	CHF 49.88	CHF 49.88	0
2026-07-17	CHF 50.65	CHF 50.65	CHF 50.65	CHF 50.65	0
2026-07-16	CHF 52.74	CHF 52.74	CHF 52.74	CHF 52.74	0
2026-07-15	CHF 53.97	CHF 53.97	CHF 53.97	CHF 53.97	0
2026-07-14	CHF 53.95	CHF 53.95	CHF 53.95	CHF 53.95	0
2026-07-13	CHF 55.79	CHF 55.79	CHF 55.79	CHF 55.79	0
2026-07-10	CHF 55.30	CHF 55.30	CHF 55.30	CHF 55.30	0
2026-07-09	CHF 60.29	CHF 60.29	CHF 60.29	CHF 60.29	0
2026-07-08	CHF 64.02	CHF 64.02	CHF 64.02	CHF 64.02	0
2026-07-07	CHF 64.02	CHF 64.02	CHF 64.02	CHF 64.02	0
2026-07-06	CHF 67.25	CHF 67.25	CHF 67.25	CHF 67.25	0
2026-07-03	CHF 65.09	CHF 65.09	CHF 65.09	CHF 65.09	0
2026-07-02	CHF 62.06	CHF 62.06	CHF 62.06	CHF 62.06	0
2026-07-01	CHF 57.81	CHF 57.81	CHF 57.81	CHF 57.81	0
2026-06-30	CHF 57.81	CHF 57.81	CHF 57.81	CHF 57.81	0
2026-06-29	CHF 54.87	CHF 54.87	CHF 54.87	CHF 54.87	0
2026-06-26	CHF 54.81	CHF 54.81	CHF 54.81	CHF 54.81	0
2026-06-25	CHF 49.09	CHF 49.09	CHF 49.09	CHF 49.09	0
2026-06-24	CHF 50.30	CHF 50.30	CHF 50.30	CHF 50.30	0
2026-06-23	CHF 49.76	CHF 49.76	CHF 49.76	CHF 49.76	0
2026-06-22	CHF 47.84	CHF 47.84	CHF 47.84	CHF 47.84	0
2026-06-19	CHF 50.35	CHF 50.35	CHF 50.35	CHF 50.35	0
2026-06-18	CHF 50.02	CHF 50.02	CHF 50.02	CHF 50.02	0
2026-06-17	CHF 45.71	CHF 45.71	CHF 45.71	CHF 45.71	0
2026-06-16	CHF 42.33	CHF 42.33	CHF 42.33	CHF 42.33	0
2026-06-15	CHF 40.41	CHF 40.41	CHF 40.41	CHF 40.41	0
2026-06-12	CHF 40.23	CHF 40.23	CHF 40.23	CHF 40.23	0
2026-06-11	CHF 37.80	CHF 37.80	CHF 37.80	CHF 37.80	0
2026-06-10	CHF 37.02	CHF 37.02	CHF 37.02	CHF 37.02	0
2026-06-09	CHF 37.02	CHF 37.02	CHF 37.02	CHF 37.02	0
2026-06-08	CHF 39.12	CHF 39.12	CHF 39.12	CHF 39.12	0
2026-06-05	CHF 39.12	CHF 39.12	CHF 39.12	CHF 39.12	0
2026-06-04	CHF 37.05	CHF 37.05	CHF 37.05	CHF 37.05	0
2026-06-03	CHF 37.05	CHF 37.05	CHF 37.05	CHF 37.05	0
2026-06-02	CHF 35.58	CHF 35.58	CHF 35.58	CHF 35.58	0
2026-06-01	CHF 35.89	CHF 35.89	CHF 35.89	CHF 35.89	0
2026-05-29	CHF 36.56	CHF 36.56	CHF 36.56	CHF 36.56	0
2026-05-28	CHF 36.56	CHF 36.56	CHF 36.56	CHF 36.56	0
2026-05-27	CHF 37.74	CHF 37.74	CHF 37.74	CHF 37.74	0
2026-05-26	CHF 37.30	CHF 37.30	CHF 37.30	CHF 37.30	0
2026-05-22	CHF 37.16	CHF 37.16	CHF 37.16	CHF 37.16	0
2026-05-21	CHF 37.16	CHF 37.16	CHF 37.16	CHF 37.16	0
2026-05-20	CHF 37.43	CHF 37.43	CHF 37.43	CHF 37.43	0
2026-05-19	CHF 37.07	CHF 37.07	CHF 37.07	CHF 37.07	0
2026-05-18	CHF 38.20	CHF 38.20	CHF 38.20	CHF 38.20	0
2026-05-15	CHF 40.33	CHF 40.33	CHF 40.33	CHF 40.33	0
2026-05-13	CHF 40.33	CHF 40.33	CHF 40.33	CHF 40.33	0
2026-05-12	CHF 42.24	CHF 42.24	CHF 42.24	CHF 42.24	0
2026-05-11	CHF 43.14	CHF 43.14	CHF 43.14	CHF 43.14	0
2026-05-08	CHF 42.46	CHF 42.46	CHF 42.46	CHF 42.46	0
2026-05-07	CHF 37.56	CHF 37.56	CHF 37.56	CHF 37.56	0
2026-05-06	CHF 37.39	CHF 37.39	CHF 37.39	CHF 37.39	0
2026-05-05	CHF 36.66	CHF 36.66	CHF 36.66	CHF 36.66	0
2026-05-04	CHF 36.97	CHF 36.97	CHF 36.97	CHF 36.97	0
2026-04-30	CHF 36.78	CHF 36.78	CHF 36.78	CHF 36.78	0
2026-04-29	CHF 36.22	CHF 36.22	CHF 36.22	CHF 36.22	0
2026-04-28	CHF 38.04	CHF 38.04	CHF 38.04	CHF 38.04	0
2026-04-27	CHF 38.58	CHF 38.58	CHF 38.58	CHF 38.58	0
2026-04-24	CHF 40.51	CHF 40.51	CHF 40.51	CHF 40.51	0
2026-04-23	CHF 42.95	CHF 42.95	CHF 42.95	CHF 42.95	0
2026-04-22	CHF 42.95	CHF 42.95	CHF 42.95	CHF 42.95	0
2026-04-21	CHF 42.16	CHF 42.16	CHF 42.16	CHF 42.16	0
2026-04-20	CHF 42.16	CHF 42.16	CHF 42.16	CHF 42.16	0
2026-04-17	CHF 41.54	CHF 41.54	CHF 41.54	CHF 41.54	0
2026-04-16	CHF 41.54	CHF 41.54	CHF 41.54	CHF 41.54	0
2026-04-15	CHF 41.45	CHF 41.45	CHF 41.45	CHF 41.45	0
2026-04-14	CHF 40.83	CHF 40.83	CHF 40.83	CHF 40.83	0
2026-04-13	CHF 40.48	CHF 40.48	CHF 40.48	CHF 40.48	0
2026-04-10	CHF 40.84	CHF 40.84	CHF 40.84	CHF 40.84	0
2026-04-09	CHF 40.53	CHF 40.53	CHF 40.53	CHF 40.53	0
2026-04-08	CHF 40.53	CHF 40.53	CHF 40.53	CHF 40.53	0
2026-04-07	CHF 38.84	CHF 38.84	CHF 38.84	CHF 38.84	0
2026-04-02	CHF 39.47	CHF 39.47	CHF 39.47	CHF 39.47	0
2026-04-01	CHF 39.55	CHF 39.55	CHF 39.55	CHF 39.55	0
2026-03-31	CHF 39.13	CHF 39.13	CHF 39.13	CHF 39.13	0
2026-03-30	CHF 39.11	CHF 39.11	CHF 39.11	CHF 39.11	0
2026-03-27	CHF 40.47	CHF 40.47	CHF 40.47	CHF 40.47	0
2026-03-26	CHF 42.10	CHF 42.10	CHF 42.10	CHF 42.10	0
2026-03-25	CHF 41.17	CHF 41.17	CHF 41.17	CHF 41.17	0
2026-03-24	CHF 40.07	CHF 40.07	CHF 40.07	CHF 40.07	0
2026-03-23	CHF 41.13	CHF 41.13	CHF 41.13	CHF 41.13	0
2026-03-20	CHF 41.60	CHF 41.60	CHF 41.60	CHF 41.60	0
2026-03-19	CHF 41.60	CHF 41.60	CHF 41.60	CHF 41.60	0
2026-03-18	CHF 41.80	CHF 41.80	CHF 41.80	CHF 41.80	0
2026-03-17	CHF 41.32	CHF 41.32	CHF 41.32	CHF 41.32	0
2026-03-16	CHF 41.32	CHF 41.32	CHF 41.32	CHF 41.32	0
2026-03-13	CHF 42.52	CHF 42.52	CHF 42.52	CHF 42.52	0
2026-03-12	CHF 44.41	CHF 44.41	CHF 44.41	CHF 44.41	0
2026-03-11	CHF 42.14	CHF 42.14	CHF 42.14	CHF 42.14	0
2026-03-10	CHF 41.06	CHF 41.06	CHF 41.06	CHF 41.06	0
2026-03-09	CHF 39.13	CHF 39.13	CHF 39.13	CHF 39.13	0
2026-03-06	CHF 43.74	CHF 43.74	CHF 43.74	CHF 43.74	0
2026-03-05	CHF 43.74	CHF 43.74	CHF 43.74	CHF 43.74	0
2026-03-04	CHF 42.15	CHF 42.15	CHF 42.15	CHF 42.15	0
2026-03-03	CHF 38.71	CHF 38.71	CHF 38.71	CHF 38.71	0
2026-03-02	CHF 39.95	CHF 39.95	CHF 39.95	CHF 39.95	0
2026-02-27	CHF 39.95	CHF 39.95	CHF 39.95	CHF 39.95	0
2026-02-26	CHF 39.95	CHF 39.95	CHF 39.95	CHF 39.95	0
2026-02-25	CHF 39.95	CHF 39.95	CHF 39.95	CHF 39.95	0
2026-02-24	CHF 39.20	CHF 39.20	CHF 39.20	CHF 39.20	0
2026-02-23	CHF 37.82	CHF 37.82	CHF 37.82	CHF 37.82	0
2026-02-20	CHF 37.82	CHF 37.82	CHF 37.82	CHF 37.82	0
2026-02-19	CHF 35.76	CHF 35.76	CHF 35.76	CHF 35.76	0
2026-02-18	CHF 35.62	CHF 35.62	CHF 35.62	CHF 35.62	0
2026-02-17	CHF 33.22	CHF 33.22	CHF 33.22	CHF 33.22	0
2026-02-16	CHF 33.81	CHF 33.81	CHF 33.81	CHF 33.81	0
2026-02-13	CHF 33.81	CHF 33.81	CHF 33.81	CHF 33.81	0
2026-02-12	CHF 29.87	CHF 29.87	CHF 29.87	CHF 29.87	0
2026-02-11	CHF 29.74	CHF 29.74	CHF 29.74	CHF 29.74	0
2026-02-10	CHF 34.33	CHF 34.33	CHF 34.33	CHF 34.33	0
2026-02-09	CHF 31.67	CHF 31.67	CHF 31.67	CHF 31.67	0
2026-02-06	CHF 31.67	CHF 31.67	CHF 31.67	CHF 31.67	0
2026-02-05	CHF 33.11	CHF 33.11	CHF 33.11	CHF 33.11	0
2026-02-04	CHF 33.02	CHF 33.02	CHF 33.02	CHF 33.02	0
2026-02-03	CHF 34.23	CHF 34.23	CHF 34.23	CHF 34.23	0
2026-02-02	CHF 34.23	CHF 34.23	CHF 34.23	CHF 34.23	0
2026-01-30	CHF 34.23	CHF 34.23	CHF 34.23	CHF 34.23	0
2026-01-29	CHF 34.23	CHF 34.23	CHF 34.23	CHF 34.23	0
2026-01-28	CHF 34.23	CHF 34.23	CHF 34.23	CHF 34.23	0
2026-01-27	CHF 37.38	CHF 37.38	CHF 37.38	CHF 37.38	0
2026-01-26	CHF 37.38	CHF 37.38	CHF 37.38	CHF 37.38	0
2026-01-23	CHF 38.36	CHF 38.36	CHF 38.36	CHF 38.36	0
2026-01-22	CHF 43.29	CHF 43.29	CHF 43.29	CHF 43.29	0
2026-01-21	CHF 33.74	CHF 33.74	CHF 33.74	CHF 33.74	6
2026-01-20	CHF 33.37	CHF 33.37	CHF 33.37	CHF 33.37	0
2026-01-19	CHF 33.37	CHF 33.37	CHF 33.37	CHF 33.37	0
2026-01-16	CHF 33.37	CHF 33.37	CHF 33.37	CHF 33.37	0
2026-01-15	CHF 31.89	CHF 31.89	CHF 31.89	CHF 31.89	0
2026-01-14	CHF 31.89	CHF 31.89	CHF 31.89	CHF 31.89	0
2026-01-13	CHF 30.19	CHF 30.19	CHF 30.19	CHF 30.19	0
2026-01-12	CHF 27.14	CHF 27.14	CHF 27.14	CHF 27.14	0
2026-01-09	CHF 28.19	CHF 28.19	CHF 28.19	CHF 28.19	0
2026-01-08	CHF 28.35	CHF 28.35	CHF 28.35	CHF 28.35	0
2026-01-07	CHF 28.35	CHF 28.35	CHF 28.35	CHF 28.35	0
2026-01-06	CHF 28.11	CHF 28.11	CHF 28.11	CHF 28.11	0
2026-01-05	CHF 24.82	CHF 24.82	CHF 24.82	CHF 24.82	0