# Price History for MRNA

> End-of-day price history, dividends, and splits for MRNA.

Data as of Nov 10, 2026 (end of day).

## MRNA quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/MRNA.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for MRNA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MRNA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MRNA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MRNA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MRNA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MRNA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MRNA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MRNA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MRNA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt