MRNA Stock Prices

Data as of Nov 10, 2026

Last

250.83

Change

-18.17

Open

265.89

Previous

269.00

High

273.00

Low

250.49

Bid

-

Ask

-

Volume

11,096,886

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

89.7%

Hist Vol

129.6%

Opt Volume

67,841

Open Int

846,374

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	265.89	273.00	250.49	250.83	-18.17	11,096,886	67,841	0.897	1.296
Nov 9, 2026	257.86	280.80	253.33	269.00	+14.81	12,290,679	86,561	1.061	1.294
Nov 6, 2026	245.40	267.50	237.86	254.19	+12.73	16,165,414	205,107	0.991	1.293
Nov 5, 2026	258.01	261.00	237.65	241.46	-16.92	11,795,376	127,071	1.173	1.292
Nov 4, 2026	235.00	258.72	230.21	258.38	+29.94	14,690,251	85,911	0.947	1.290
Nov 3, 2026	222.02	235.50	220.23	228.44	+7.61	9,485,373	65,017	0.922	1.286
Nov 2, 2026	224.16	230.52	217.62	220.83	-0.89	8,413,715	36,290	1.092	1.290
Oct 30, 2026	220.53	227.81	217.22	221.72	-1.04	8,476,529	146,679	0.960	1.291
Oct 29, 2026	216.43	225.00	215.35	222.76	+8.59	10,673,010	106,103	0.917	1.296
Oct 28, 2026	204.00	218.16	202.62	214.17	+6.19	11,817,430	129,652	0.910	1.296
Oct 27, 2026	192.23	208.87	179.53	207.97	+9.12	17,488,380	149,570	0.879	1.298
Oct 26, 2026	186.90	203.82	181.65	198.85	-1.25	17,001,870	142,932	0.944	1.297
Oct 23, 2026	196.69	206.97	183.00	200.10	-2.53	21,423,208	314,474	1.027	1.297
Oct 22, 2026	240.13	241.26	180.80	202.63	-43.18	49,551,843	639,053	1.017	1.297
Oct 21, 2026	242.20	254.48	239.55	245.81	+3.73	16,011,844	122,398	1.450	1.281
Oct 20, 2026	226.03	243.98	216.65	242.08	+15.19	16,748,690	135,266	1.262	1.281
Oct 19, 2026	217.27	236.77	216.00	226.89	+8.88	18,808,064	83,649	1.237	1.281
Oct 16, 2026	235.00	237.96	208.92	218.01	-18.49	21,322,205	242,084	0.924	1.282
Oct 15, 2026	225.48	242.29	217.02	236.50	+10.20	17,264,498	157,010	0.977	1.279
Oct 14, 2026	217.49	227.09	211.24	226.30	+10.05	16,647,635	109,452	0.973	1.281
Oct 13, 2026	207.63	218.48	204.70	216.25	+2.51	13,269,958	66,316	0.920	1.281
Oct 12, 2026	224.50	227.46	210.91	213.74	-11.26	12,866,621	103,830	0.901	1.281
Oct 9, 2026	199.00	225.00	197.17	225.00	+28.00	28,704,104	424,755	0.932	1.280
Oct 8, 2026	196.42	199.92	192.71	197.00	+0.52	37,373,241	78,790	0.841	1.274
Oct 7, 2026	183.65	197.69	182.50	196.48	+9.02	14,568,692	68,556	0.828	1.274
Oct 6, 2026	202.09	212.22	186.64	187.46	-15.75	18,668,766	127,446	0.841	1.274
Oct 5, 2026	191.41	205.77	185.90	203.21	+13.20	18,786,197	95,096	0.895	1.271
Oct 2, 2026	190.26	193.72	183.28	190.01	+0.00	10,232,461	124,736	0.787	1.270
Oct 1, 2026	186.61	201.00	186.01	188.94	-3.63	15,388,202	83,979	0.913	1.268
Sep 30, 2026	186.55	196.83	184.58	192.57	-10.89	20,091,793	100,873	0.827	1.269
Sep 29, 2026	197.78	208.90	190.00	203.46	+6.18	13,052,512	74,924	0.861	1.267
Sep 28, 2026	195.16	199.83	189.10	197.28	-1.60	12,784,411	55,351	0.852	1.267
Sep 25, 2026	195.35	202.67	192.51	198.88	+4.06	13,703,107	215,412	0.804	1.267
Sep 24, 2026	180.60	195.71	180.39	194.82	+12.71	16,465,947	154,391	0.821	1.268
Sep 23, 2026	183.41	192.31	181.30	182.11	-0.45	17,559,976	130,690	0.811	1.267
Sep 22, 2026	168.50	187.20	168.30	182.56	+9.62	23,710,396	240,503	0.826	1.268
Sep 21, 2026	161.05	176.86	159.06	172.94	+18.90	20,955,588	127,564	0.845	1.267
Sep 18, 2026	158.36	159.79	150.26	154.04	-4.03	19,988,705	115,616	0.638	1.263
Sep 17, 2026	152.50	161.96	149.50	158.07	+12.45	19,149,487	156,781	0.774	1.263
Sep 16, 2026	145.26	148.93	142.30	145.62	+1.85	8,790,773	62,915	0.720	1.260
Sep 15, 2026	146.00	148.70	141.16	143.77	-2.92	8,227,267	45,737	0.713	1.261
Sep 14, 2026	144.93	147.34	139.02	146.69	+2.69	10,517,799	77,633	0.839	1.260
Sep 11, 2026	137.91	149.73	135.01	144.00	+7.38	15,251,558	190,445	0.730	1.263
Sep 10, 2026	134.86	137.13	130.38	136.62	+1.01	7,738,296	101,920	0.659	1.263
Sep 9, 2026	140.30	143.94	135.52	135.61	-4.72	8,591,862	55,803	0.720	1.263
Sep 8, 2026	145.98	147.50	139.70	140.33	+0.00	10,210,343	62,464	0.721	1.263
Sep 4, 2026	153.62	154.69	141.52	145.55	-3.32	14,908,938	115,953	0.667	1.261
Sep 3, 2026	145.95	150.20	142.78	148.87	-1.94	13,217,071	99,586	0.750	1.260
Sep 2, 2026	151.40	156.42	146.54	150.81	-3.46	16,499,479	92,210	0.835	1.260
Sep 1, 2026	140.25	154.70	138.09	154.27	+13.93	25,321,891	153,421	0.817	1.260
Aug 31, 2026	134.10	144.20	133.86	140.34	+2.35	18,460,788	80,735	0.847	1.259
Aug 28, 2026	137.19	138.80	133.33	137.99	-4.78	25,558,767	182,583	0.736	1.259
Aug 27, 2026	144.18	148.59	138.54	142.77	-6.89	24,858,293	180,494	0.795	1.259
Aug 26, 2026	154.20	156.13	145.10	149.66	-9.17	21,768,885	140,667	0.832	1.258
Aug 25, 2026	143.50	161.37	141.21	158.83	+19.94	49,014,275	289,211	0.989	1.256
Aug 24, 2026	142.70	145.50	130.00	138.89	-6.24	31,490,184	183,215	1.198	1.252
Aug 21, 2026	133.11	159.47	132.42	145.13	+11.81	86,742,664	697,441	1.207	1.251
Aug 20, 2026	150.14	155.00	128.61	133.32	-41.06	97,324,508	619,015	1.296	1.249
Aug 19, 2026	116.02	176.66	114.46	174.38	+111.42	186,991,864	510,931	0.000	1.218
Aug 18, 2026	63.04	64.46	62.13	62.96	-1.50	4,289,304	21,566	0.700	0.656
Aug 17, 2026	64.78	65.53	62.91	64.46	+1.14	3,815,442	23,502	0.733	0.656
Aug 14, 2026	62.89	63.78	60.82	63.32	-0.33	4,688,374	72,634	0.618	0.657
Aug 13, 2026	63.80	65.33	62.33	63.65	-0.02	8,152,074	43,908	0.636	0.657
Aug 12, 2026	60.58	64.26	59.29	63.67	+3.10	6,039,549	50,749	0.675	0.659
Aug 11, 2026	60.21	61.40	58.60	60.57	+0.76	6,540,667	24,933	0.678	0.657
Aug 10, 2026	59.75	60.77	58.41	59.81	+0.64	6,224,200	22,183	0.767	0.658

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.