MRNA: Moderna Inc.

As of Friday, January 30th, 2026

$ 44.07

-2.79 -5.95%

Open: 45.98
High: 46.34
Low: 43.43
Volume: 10,938,239
Previous Close on Thursday, January 29th, 2026

$ 46.86

+1.56 +3.44%

Open: 45.88
High: 47.85
Low: 45.72
Volume: 10,752,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 45.98 46.34 43.43 44.07 10,938,239 -2.79 -5.95
2026-01-29 45.88 47.85 45.72 46.86 10,752,995 +1.56 +3.44
2026-01-28 45.48 45.97 43.55 45.30 10,584,581 -0.15 -0.33
2026-01-27 48.09 51.18 45.03 45.45 15,184,522 -2.54 -5.29
2026-01-26 49.48 49.48 46.59 47.99 11,261,131 -0.81 -1.65
2026-01-23 49.81 50.41 46.84 48.80 19,838,267 -3.08 -5.93
2026-01-22 50.24 55.20 50.05 51.87 34,018,528 +2.06 +4.14
2026-01-21 43.50 50.00 43.34 49.81 22,260,796 +6.81 +15.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.18
On 2026-01-27		 43.43
On 2026-01-30		 -4.73 -9.68 51.18
On 2026-01-27		 43.43
On 2026-01-30		 -15.14 45.93
10D 55.20
On 2026-01-22		 40.55
On 2026-01-16		 4.71 11.97 55.20
On 2026-01-22		 43.43
On 2026-01-30		 -21.32 46.50
20D 55.20
On 2026-01-22		 29.81
On 2026-01-02		 14.58 49.44 55.20
On 2026-01-22		 43.43
On 2026-01-30		 -21.32 41.05
WTD 51.18
On 2026-01-27		 43.43
On 2026-01-30		 -4.73 -9.68 51.18
On 2026-01-27		 43.43
On 2026-01-30		 -15.14 45.93
MTD 55.20
On 2026-01-22		 29.81
On 2026-01-02		 14.58 49.44 55.20
On 2026-01-22		 43.43
On 2026-01-30		 -21.32 41.05
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

44.07 -2.79 -5.95 10,938,239