MRNA: Moderna Inc.

As of Wednesday, September 30th, 2026

$ 192.57

-10.89 -5.35%

Open: 186.55
High: 196.83
Low: 184.58
Volume: 20,106,838
Previous Close on Tuesday, September 29th, 2026

$ 203.46

+6.18 +3.13%

Open: 197.61
High: 208.90
Low: 190.00
Volume: 13,069,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 186.55 196.83 184.58 192.57 20,106,838 -10.89 -5.35
2026-09-29 197.61 208.90 190.00 203.46 13,069,652 +6.18 +3.13
2026-09-28 195.16 199.83 189.10 197.28 12,810,353 -1.60 -0.80
2026-09-25 195.35 202.67 192.51 198.88 13,685,458 +4.06 +2.08
2026-09-24 180.60 195.71 180.39 194.82 16,490,161 +12.71 +6.98
2026-09-23 183.41 192.31 181.30 182.11 17,539,108 -0.45 -0.25
2026-09-22 168.50 187.20 168.30 182.56 23,667,477 +9.62 +5.56
2026-09-21 161.05 176.86 159.06 172.94 20,913,814 +18.90 +12.27
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 208.90
On 2026-09-29		 180.39
On 2026-09-24		 10.46 5.74 208.90
On 2026-09-29		 184.58
On 2026-09-30		 -11.64 197.40
10D 208.90
On 2026-09-29		 149.50
On 2026-09-17		 46.95 32.24 208.90
On 2026-09-29		 184.58
On 2026-09-30		 -11.64 183.67
20D 208.90
On 2026-09-29		 130.38
On 2026-09-10		 38.30 24.83 156.42
On 2026-09-02		 130.38
On 2026-09-10		 -16.64 163.73
WTD 208.90
On 2026-09-29		 184.58
On 2026-09-30		 -6.31 -3.17 208.90
On 2026-09-29		 184.58
On 2026-09-30		 -11.64 197.77
MTD 208.90
On 2026-09-29		 130.38
On 2026-09-10		 52.23 37.22 156.42
On 2026-09-02		 130.38
On 2026-09-10		 -16.64 163.28
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

192.57 -10.89 -5.35 20,106,838