MRNA: Moderna Inc.

As of Friday, August 29th, 2025

$ 24.09

-0.38 -1.55%

Open: 24.25
High: 24.38
Low: 23.84
Volume: 8,261,609
Previous Close on Thursday, August 28th, 2025

$ 24.47

-0.63 -2.51%

Open: 25.04
High: 25.18
Low: 24.13
Volume: 10,549,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 24.25 24.38 23.84 24.09 8,253,212 -0.38 -1.55
2025-08-28 25.04 25.18 24.13 24.47 10,549,810 -0.63 -2.51
2025-08-27 24.75 25.64 24.28 25.10 18,596,504 +0.37 +1.50
2025-08-26 25.35 25.51 24.29 24.73 12,944,497 -0.62 -2.45
2025-08-25 27.12 27.22 25.35 25.35 13,042,152 -1.77 -6.53
2025-08-22 26.38 27.80 26.38 27.12 9,147,189 +0.90 +3.43
2025-08-21 26.55 26.60 26.01 26.22 5,607,280 -0.67 -2.49
2025-08-20 27.72 27.89 26.56 26.89 6,904,468 -1.02 -3.65
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 27.22
On 2025-08-25		 23.84
On 2025-08-29		 -3.03 -11.17 27.22
On 2025-08-25		 23.84
On 2025-08-29		 -12.42 24.75
10D 28.51
On 2025-08-18		 23.84
On 2025-08-29		 -3.93 -14.03 28.51
On 2025-08-18		 23.84
On 2025-08-29		 -16.38 26.00
20D 28.60
On 2025-08-04		 23.84
On 2025-08-29		 -3.52 -12.73 28.60
On 2025-08-04		 23.84
On 2025-08-29		 -16.64 26.36
WTD 27.22
On 2025-08-25		 23.84
On 2025-08-29		 -3.03 -11.17 27.22
On 2025-08-25		 23.84
On 2025-08-29		 -12.42 24.75
MTD 28.60
On 2025-08-04		 23.84
On 2025-08-29		 -5.47 -18.50 28.60
On 2025-08-04		 23.84
On 2025-08-29		 -16.64 26.42
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HFWA

Heritage Financial Corp.

24.44 -0.09 -0.37 122,825
IYM

iShares US Basic Materials ETF

149.09 -0.16 -0.11 3,715
RNR

RenaissanceRe Holdings Ltd.

242.99 +1.58 +0.65 304,929
TME

Tencent Music Entertainment Group

24.52 -0.38 -1.53 7,153,477
MRNA

Moderna Inc.

24.09 -0.38 -1.55 8,261,609