Moderna, Inc. (MRNA) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +26.0%
- 3M
- +138.2%
- YTD
- +515.7%
- 1Y
- +569.8%
- 3Y
- +22.5%
- 5Y
- -10.2%
Loading 10-year price history...
MRNA Historical Performance
MRNA Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -17.9%
- 2019 annual price return
- +27.6%
- 2020 annual price return
- +443.3%
- 2021 annual price return
- +127.3%
- 2022 annual price return
- -23.6%
- 2023 annual price return
- -44.4%
- 2024 annual price return
- -63.0%
- 2025 annual price return
- -29.8%
- 2026 annual price return
- +77.6%
MRNA Stock Price Trajectory (2018–2026)
As of October 3, 2026, Moderna, Inc. (MRNA) trades at $190.01, representing a +569.8% return over the past year. The stock has delivered a -41.7% total return over five years (-10.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $497.49 on August 10, 2021. From this peak, MRNA has corrected -61.8%, currently trading 178% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BNTX (-7.3% 1Y), NVAX (+9.5% 1Y), and CVAC (-13.5% 1Y), MRNA has outperformed the peer group average. Compare MRNA vs BNTX →
MRNA Historical Price Data · from 2018
Rows 1–50 of 1,965| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 189.70 | 193.72 | 183.28 | 190.01 | 10.23M | +0.57% |
| 2026-10-01 | 186.01 | 201.00 | 186.01 | 188.94 | 15.39M | -1.89% |
| 2026-09-30 | 186.55 | 196.83 | 184.58 | 192.57 | 20.09M | -5.35% |
| 2026-09-29 | 197.61 | 208.90 | 190.00 | 203.46 | 13.05M | +3.13% |
| 2026-09-28 | 195.68 | 199.82 | 189.10 | 197.28 | 12.80M | -0.80% |
| 2026-09-25 | 195.34 | 202.67 | 192.51 | 198.88 | 13.68M | +2.08% |
| 2026-09-24 | 180.39 | 195.71 | 180.39 | 194.82 | 16.42M | +6.98% |
| 2026-09-23 | 183.32 | 192.31 | 181.30 | 182.11 | 17.54M | -0.25% |
| 2026-09-22 | 168.58 | 187.20 | 168.30 | 182.56 | 23.71M | +5.56% |
| 2026-09-21 | 161.05 | 176.86 | 159.06 | 172.94 | 20.93M | +12.27% |
| 2026-09-18 | 158.35 | 159.79 | 150.26 | 154.04 | 19.99M | -2.55% |
| 2026-09-17 | 152.50 | 161.96 | 149.50 | 158.07 | 19.08M | +8.55% |
| 2026-09-16 | 145.41 | 148.93 | 142.30 | 145.62 | 8.79M | +1.29% |
| 2026-09-15 | 146.00 | 148.70 | 141.16 | 143.77 | 8.23M | -1.99% |
| 2026-09-14 | 145.00 | 147.34 | 139.03 | 146.69 | 10.52M | +1.89% |
| 2026-09-11 | 138.09 | 149.71 | 135.01 | 143.97 | 15.26M | +5.38% |
| 2026-09-10 | 134.60 | 137.13 | 130.38 | 136.62 | 7.74M | +0.74% |
| 2026-09-09 | 140.29 | 143.94 | 135.54 | 135.61 | 8.59M | -3.36% |
| 2026-09-08 | 145.72 | 147.50 | 139.70 | 140.33 | 10.21M | -3.59% |
| 2026-09-04 | 153.00 | 154.03 | 141.52 | 145.55 | 14.91M | -2.23% |
| 2026-09-03 | 146.04 | 150.20 | 142.78 | 148.87 | 13.22M | -1.29% |
| 2026-09-02 | 151.48 | 156.42 | 146.54 | 150.81 | 16.50M | -2.24% |
| 2026-09-01 | 139.96 | 154.70 | 138.09 | 154.27 | 25.31M | +9.93% |
| 2026-08-31 | 134.10 | 144.20 | 133.85 | 140.34 | 18.46M | +1.70% |
| 2026-08-28 | 137.06 | 138.80 | 133.33 | 137.99 | 25.41M | -3.35% |
| 2026-08-27 | 144.20 | 148.59 | 138.54 | 142.77 | 24.86M | -4.60% |
| 2026-08-26 | 154.52 | 156.13 | 145.11 | 149.66 | 21.77M | -5.77% |
| 2026-08-25 | 143.41 | 161.37 | 141.21 | 158.83 | 49.15M | +14.36% |
| 2026-08-24 | 142.70 | 145.50 | 130.00 | 138.89 | 31.59M | -4.30% |
| 2026-08-21 | 133.11 | 159.47 | 132.42 | 145.13 | 87.32M | +8.86% |
| 2026-08-20 | 150.14 | 155.00 | 128.61 | 133.32 | 99.50M | -23.55% |
| 2026-08-19 | 116.02 | 176.66 | 114.46 | 174.38 | 199.25M | +176.97% |
| 2026-08-18 | 63.04 | 64.46 | 62.13 | 62.96 | 4.30M | -2.33% |
| 2026-08-17 | 64.78 | 65.53 | 62.91 | 64.46 | 3.98M | +1.80% |
| 2026-08-14 | 62.89 | 63.78 | 60.82 | 63.32 | 4.70M | -0.52% |
| 2026-08-13 | 63.80 | 65.33 | 62.33 | 63.65 | 8.16M | -0.03% |
| 2026-08-12 | 60.58 | 64.26 | 59.29 | 63.67 | 6.58M | +5.12% |
| 2026-08-11 | 60.21 | 61.40 | 58.60 | 60.57 | 6.56M | +1.27% |
| 2026-08-10 | 59.75 | 60.77 | 58.41 | 59.81 | 6.22M | +1.08% |
| 2026-08-07 | 54.79 | 59.42 | 54.62 | 59.17 | 6.82M | +9.86% |
| 2026-08-06 | 57.54 | 59.00 | 53.71 | 53.86 | 5.64M | -4.27% |
| 2026-08-05 | 58.00 | 59.45 | 55.58 | 56.26 | 5.16M | -1.28% |
| 2026-08-04 | 56.84 | 58.34 | 55.88 | 56.99 | 4.00M | +3.36% |
| 2026-08-03 | 54.93 | 58.00 | 52.66 | 55.14 | 5.18M | +0.58% |
| 2026-07-31 | 57.85 | 59.49 | 54.71 | 54.82 | 7.76M | -5.35% |
| 2026-07-30 | 55.97 | 58.08 | 54.52 | 57.92 | 4.46M | +6.29% |
| 2026-07-29 | 55.04 | 56.25 | 54.16 | 54.49 | 4.35M | -2.37% |
| 2026-07-28 | 54.83 | 55.85 | 53.35 | 55.81 | 5.56M | +0.32% |
| 2026-07-27 | 54.75 | 57.07 | 54.39 | 55.63 | 5.04M | +2.89% |
| 2026-07-24 | 57.26 | 57.46 | 53.85 | 54.07 | 4.43M | -5.17% |
MRNA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MRNA — Frequently Asked Questions
Quick answers to the most common questions about buying MRNA stock.
How has MRNA stock performed recently?
MRNA returned +569.8% over the past year, beating its 5-year annualized CAGR of -10.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MRNA's all-time high price?
Moderna, Inc. reached $497.49 on 2021-08-10. The 52-week high is $208.90. Current 1-year return of +569.8% places the stock closer to historical peaks.
Where can I download MRNA historical price data?
This page provides MRNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.