Moderna, Inc.
MRNANASDAQHealthcare● Active
$47.65
+$0.21(+0.44%)
Market Cap$18.9B
P/E Ratio—
52W High$59.55
52W Low$22.28
Moderna, Inc.（MRNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$497.49
Aug 10, 2021
-90.5% from here
5-Year Low5Y
$22.28
Nov 21, 2025
+113.2% from low
IPO Priceadj.
$18.60
Dec 7, 2018
+155.4% since IPO
1 Year Ago
$28.14
Jun 9, 2025
+68.8% in 1Y
5 Years Ago
$213.00
Jun 8, 2021
-77.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MRNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $48.22 | $48.52 | $46.91 | $47.81 | $47.81 | 627K | -0.85% |
| Jun 5, 2026 | $50.77 | $51.53 | $46.38 | $47.44 | $47.44 | 6.1M | -6.56% |
| Jun 4, 2026 | $49.40 | $51.90 | $48.94 | $51.59 | $51.59 | 6.7M | +4.43% |
| Jun 3, 2026 | $45.30 | $49.55 | $45.30 | $49.06 | $49.06 | 6.9M | +8.30% |
| Jun 2, 2026 | $45.35 | $46.17 | $43.90 | $45.64 | $45.64 | 5.7M | +0.64% |
| Jun 1, 2026 | $47.07 | $47.07 | $44.20 | $46.06 | $46.06 | 6.2M | -2.15% |
| May 29, 2026 | $47.27 | $49.26 | $46.82 | $47.19 | $47.19 | 6.3M | -0.17% |
| May 28, 2026 | $47.25 | $47.58 | $45.89 | $47.57 | $47.57 | 4.7M | +0.68% |
| May 27, 2026 | $47.02 | $49.08 | $46.87 | $47.61 | $47.61 | 3.6M | +1.25% |
| May 26, 2026 | $47.21 | $48.67 | $46.17 | $47.03 | $47.03 | 4.0M | -0.38% |
| May 22, 2026 | $47.54 | $48.35 | $46.77 | $46.88 | $46.88 | 4.2M | -1.39% |
| May 21, 2026 | $47.63 | $47.93 | $46.48 | $47.26 | $47.26 | 4.8M | -0.78% |
| May 20, 2026 | $46.04 | $48.77 | $45.95 | $48.12 | $48.12 | 4.8M | +4.52% |
| May 19, 2026 | $47.61 | $47.64 | $45.63 | $45.72 | $45.72 | 5.5M | -3.97% |
| May 18, 2026 | $49.98 | $50.50 | $47.64 | $48.11 | $48.11 | 5.0M | -3.74% |
| May 15, 2026 | $48.43 | $49.88 | $47.91 | $49.04 | $49.04 | 7.2M | +1.26% |
| May 14, 2026 | $49.50 | $50.80 | $48.71 | $50.03 | $50.03 | 7.7M | +1.07% |
| May 13, 2026 | $52.85 | $53.06 | $49.99 | $50.42 | $50.42 | 7.5M | -4.60% |
| May 12, 2026 | $52.24 | $54.62 | $51.25 | $53.27 | $53.27 | 11.2M | +1.97% |
| May 11, 2026 | $58.08 | $59.48 | $51.39 | $52.88 | $52.88 | 25.4M | -8.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MRNA
Jan 1 → Dec 31 · 6 years2026+60.3%$29.83 → $47.81
+60.3%
2025-30.1%$42.20 → $29.49
-30.1%
2024-58.4%$99.88 → $41.58
-58.4%
2023-45.0%$180.85 → $99.45
-45.0%
2022-27.3%$247.12 → $179.62
-27.3%
2021+19.6%$212.30 → $253.98
+19.6%
Best Year2026 · +60.3%
Worst Year2024 · -58.4%
Positive Years2 / 6
Avg Annual Return-13.5%
6Y Total Return-77.5%
6Y CAGR~-22.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in MRNA?
If you invested $1,000 in MRNA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,554
Total Return+155.4%
CAGR~+12.4% / yr
Profit+$1,554
Based on Dec 7, 2018 · $18.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Moderna, Inc.（MRNA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $47.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRNA 历史股价FMP 日线复权 OHLCV