MRNA: Moderna Inc.

As of Friday, July 18th, 2025

$ 31.26

-0.94 -2.92%

Open: 32.45
High: 32.58
Low: 30.97
Volume: 7,802,348
Previous Close on Thursday, July 17th, 2025

$ 32.20

+0.14 +0.44%

Open: 32.19
High: 32.72
Low: 31.97
Volume: 6,012,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 32.45 32.58 30.97 31.26 7,802,348 -0.94 -2.92
2025-07-17 32.19 32.72 31.97 32.20 6,012,596 +0.14 +0.44
2025-07-16 31.70 32.17 31.43 32.06 5,944,027 +0.48 +1.52
2025-07-15 33.20 33.31 31.42 31.58 8,504,972 -1.29 -3.92
2025-07-14 33.38 33.50 32.44 32.87 7,255,829 -0.77 -2.29
2025-07-11 34.04 34.07 33.22 33.64 6,922,580 -0.64 -1.87
2025-07-10 33.47 34.39 32.98 34.28 11,642,603 +1.49 +4.54
2025-07-09 32.83 33.39 32.09 32.79 9,805,178 +0.25 +0.77
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 33.50
On 2025-07-14		 30.97
On 2025-07-18		 -2.38 -7.07 33.50
On 2025-07-14		 30.97
On 2025-07-18		 -7.55 31.99
10D 34.39
On 2025-07-10		 29.72
On 2025-07-07		 0.77 2.53 34.39
On 2025-07-10		 30.97
On 2025-07-18		 -9.94 32.31
20D 34.39
On 2025-07-10		 25.16
On 2025-06-23		 5.86 23.07 34.39
On 2025-07-10		 30.97
On 2025-07-18		 -9.94 30.01
WTD 33.50
On 2025-07-14		 30.97
On 2025-07-18		 -2.38 -7.07 33.50
On 2025-07-14		 30.97
On 2025-07-18		 -7.55 31.99
MTD 34.39
On 2025-07-10		 26.81
On 2025-07-01		 3.67 13.30 34.39
On 2025-07-10		 30.97
On 2025-07-18		 -9.94 31.74
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

31.26 -0.94 -2.92 7,802,348