MRNA: Moderna Inc.

As of Friday, December 12th, 2025

$ 29.46

-0.17 -0.57%

Open: 29.46
High: 30.44
Low: 29.40
Volume: 12,262,196
Previous Close on Thursday, December 11th, 2025

$ 29.63

+0.60 +2.07%

Open: 28.93
High: 29.68
Low: 28.88
Volume: 8,110,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 29.46 30.44 29.40 29.46 12,262,196 -0.17 -0.57
2025-12-11 28.93 29.68 28.88 29.63 8,110,836 +0.60 +2.07
2025-12-10 28.22 29.12 27.98 29.03 7,637,100 +0.79 +2.80
2025-12-09 27.60 28.52 26.90 28.24 11,687,497 +0.27 +0.97
2025-12-08 27.55 28.00 27.05 27.97 10,954,171 +0.27 +0.97
2025-12-05 25.58 27.75 25.38 27.70 16,492,437 +2.21 +8.67
2025-12-04 25.20 25.90 24.70 25.49 8,520,743 +0.31 +1.23
2025-12-03 24.04 25.20 23.93 25.18 7,718,176 +1.12 +4.66
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 30.44
On 2025-12-12		 26.90
On 2025-12-09		 1.76 6.35 28.00
On 2025-12-08		 28.00
On 2025-12-08		 0.00 28.87
10D 30.44
On 2025-12-12		 23.92
On 2025-12-02		 3.48 13.39 25.25
On 2025-12-01		 23.92
On 2025-12-02		 -5.27 27.09
20D 30.44
On 2025-12-12		 22.28
On 2025-11-21		 4.50 18.03 25.33
On 2025-11-17		 22.28
On 2025-11-21		 -12.05 25.78
WTD 30.44
On 2025-12-12		 26.90
On 2025-12-09		 1.76 6.35 28.00
On 2025-12-08		 28.00
On 2025-12-08		 0.00 28.87
MTD 30.44
On 2025-12-12		 23.92
On 2025-12-02		 3.48 13.39 25.25
On 2025-12-01		 23.92
On 2025-12-02		 -5.27 27.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
OESX

Orion Energy Systems Inc.

17.68 +0.08 +0.45 75,199
SPOT

Spotify Technology S.A.

597.80 -1.07 -0.18 1,562,425
ERIE

Erie Indemnity Company

287.33 +8.37 +3.00 231,608
SCHW

The Charles Schwab Corporation

96.65 -0.40 -0.41 13,062,968
MRNA

Moderna Inc.

29.46 -0.17 -0.57 12,262,196