MRNA: Moderna Inc.

As of Friday, January 2nd, 2026

$ 30.86

+1.37 +4.65%

Open: 29.83
High: 31.34
Low: 29.81
Volume: 9,146,355
Previous Close on Wednesday, December 31st, 2025

$ 29.49

-0.92 -3.03%

Open: 30.26
High: 30.39
Low: 29.06
Volume: 8,851,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 29.83 31.34 29.81 30.86 9,146,238 +1.37 +4.65
2025-12-31 30.26 30.39 29.06 29.49 8,851,827 -0.92 -3.03
2025-12-30 31.13 31.25 30.37 30.41 5,578,352 -0.74 -2.38
2025-12-29 31.00 31.24 30.65 31.15 5,920,194 -0.05 -0.16
2025-12-26 32.50 32.66 31.07 31.20 6,305,927 -1.55 -4.73
2025-12-24 32.16 32.79 32.14 32.75 2,777,009 +0.46 +1.42
2025-12-23 34.86 34.97 32.14 32.29 11,882,167 -2.61 -7.48
2025-12-22 33.59 35.90 33.32 34.90 13,072,457 +1.10 +3.25
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 32.66
On 2025-12-26		 29.06
On 2025-12-31		 -1.89 -5.77 32.66
On 2025-12-26		 29.06
On 2025-12-31		 -11.02 30.62
10D 35.90
On 2025-12-22		 29.06
On 2025-12-31		 0.35 1.15 35.90
On 2025-12-22		 29.06
On 2025-12-31		 -19.05 31.78
20D 35.90
On 2025-12-22		 24.70
On 2025-12-04		 5.68 22.56 35.90
On 2025-12-22		 29.06
On 2025-12-31		 -19.05 30.28
WTD 31.34
On 2026-01-02		 29.81
On 2026-01-02		 1.37 4.65 -- -- -- 30.86
MTD 31.34
On 2026-01-02		 29.81
On 2026-01-02		 1.37 4.65 -- -- -- 30.86
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

30.86 +1.37 +4.65 9,146,355