MRNA

Moderna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.14% 132.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
132.79 121.12 134.27 132.19 132.30
more quote information »

MRNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week157.98159.60121.12145.1712,376,806-25.49-16.13%
1 Month170.99189.26121.12160.149,817,124-38.50-22.52%
3 Months159.78189.26102.66139.6817,078,176-27.29-17.08%
6 Months57.20189.2654.21123.8616,504,77375.29131.63%
1 Year27.49189.2619.3188.4818,689,055105.00381.96%
3 Years22.00189.2611.5478.1510,000,605110.49502.23%
5 Years22.00189.2611.5478.1510,000,605110.49502.23%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 132.19 -0.11 -0.08% 132.79 134.27 121.12 12,027,995
Mar 04 2021 132.30 1.08 0.82% 128.70 135.47 126.69 10,913,115
Mar 03 2021 131.22 -15.59 -10.62% 145.96 147.32 131.00 13,653,421
Mar 02 2021 146.81 -10.59 -6.73% 153.50 154.4713 146.44 8,575,344
Mar 01 2021 157.40 2.59 1.67% 154.4631 157.7799 145.26 15,332,079
Feb 26 2021 154.81 6.43 4.33% 157.98 159.60 150.88 13,410,357
Feb 25 2021 148.38 3.59 2.48% 150.78 160.98 145.86 15,116,264
Feb 24 2021 144.79 -5.38 -3.58% 150.69 151.00 143.47 9,552,814
Feb 23 2021 150.17 -9.20 -5.77% 151.25 153.00 136.00 15,491,872
Feb 22 2021 159.37 -15.37 -8.8% 167.41 170.35 158.58 11,121,643
Feb 19 2021 174.74 5.17 3.05% 173.47 179.30 170.53 6,409,338
Feb 18 2021 169.57 -7.19 -4.07% 171.99 175.47 168.00 5,110,065
Feb 17 2021 176.76 -1.77 -0.99% 174.27 178.01 171.62 6,546,786
Feb 16 2021 178.53 -5.21 -2.84% 182.63 183.7521 173.51 6,918,949
Feb 12 2021 183.74 0.30 0.16% 184.89 185.00 177.58 5,693,622
Feb 11 2021 183.44 4.10 2.29% 178.31 184.22 176.20 5,389,255
Feb 10 2021 179.34 -0.18 -0.1% 182.73 185.22 176.37 7,028,165
Feb 09 2021 179.52 -6.46 -3.47% 186.21 187.00 177.27 8,372,104
Feb 08 2021 185.98 9.74 5.53% 177.00 189.26 176.81 12,922,080
See More Historical Prices »


Your Recent History
NASDAQ
MRNA
Moderna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.