MRNA: Moderna Inc.

As of Friday, August 8th, 2025

$ 26.12

-0.49 -1.84%

Open: 26.55
High: 26.88
Low: 25.89
Volume: 6,424,620
Previous Close on Thursday, August 7th, 2025

$ 26.61

-0.10 -0.37%

Open: 26.89
High: 27.04
Low: 26.26
Volume: 7,813,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 26.55 26.88 25.89 26.12 6,424,620 -0.49 -1.84
2025-08-07 26.89 27.04 26.26 26.61 7,813,617 -0.10 -0.37
2025-08-06 27.20 27.48 26.32 26.71 10,086,557 -0.76 -2.77
2025-08-05 27.64 27.97 27.31 27.47 6,014,835 -0.17 -0.62
2025-08-04 28.02 28.60 27.18 27.64 8,072,324 +0.04 +0.13
2025-08-01 27.57 27.88 26.56 27.61 16,266,824 -1.96 -6.61
2025-07-31 31.21 31.85 29.31 29.56 14,433,321 -2.59 -8.06
2025-07-30 33.09 33.40 31.89 32.15 6,020,276 -0.51 -1.56
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 28.60
On 2025-08-04		 25.89
On 2025-08-08		 -1.49 -5.38 28.60
On 2025-08-04		 25.89
On 2025-08-08		 -9.48 26.91
10D 34.70
On 2025-07-28		 25.89
On 2025-08-08		 -8.03 -23.51 34.70
On 2025-07-28		 25.89
On 2025-08-08		 -25.39 29.04
20D 35.59
On 2025-07-23		 25.89
On 2025-08-08		 -7.52 -22.35 35.59
On 2025-07-23		 25.89
On 2025-08-08		 -27.25 30.85
WTD 28.60
On 2025-08-04		 25.89
On 2025-08-08		 -1.49 -5.38 28.60
On 2025-08-04		 25.89
On 2025-08-08		 -9.48 26.91
MTD 28.60
On 2025-08-04		 25.89
On 2025-08-08		 -3.44 -11.64 28.60
On 2025-08-04		 25.89
On 2025-08-08		 -9.48 27.03
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

43.70 -0.24 -0.55 548,506
HUM

Humana Inc.

266.68 +10.54 +4.11 1,676,780
TME

Tencent Music Entertainment Group

22.13 +0.16 +0.73 4,304,784
GTES

Gates Industrial Corporation plc

23.63 -0.25 -1.05 1,529,360
MRNA

Moderna Inc.

26.12 -0.49 -1.84 6,424,620