1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Moderna Inc (MRNA)
  7. Historical

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
56.24 20.57% 329.63 17:00:00
Open Price Low Price High Price Close Price Prev Close
319.45 313.00 350.15 329.63 273.39
more quote information »

MRNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week265.27350.15258.09273.3810,288,20964.3624.26%
1 Month344.49350.15210.96261.1712,240,062-14.86-4.31%
3 Months392.87464.85210.96341.5912,606,328-63.24-16.1%
6 Months169.11497.17168.51333.8114,656,004160.5294.92%
1 Year115.12497.17102.66236.7915,277,529214.51186.34%
3 Years22.00497.1711.54142.2210,727,964307.631,398.32%
5 Years22.00497.1711.54142.2210,727,964307.631,398.32%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 329.63 56.24 20.57% 319.45 350.15 313.00 35,901,209
Nov 24 2021 273.39 -2.99 -1.08% 272.825 275.2799 266.3101 4,759,189
Nov 23 2021 276.38 -6.31 -2.23% 277.74 281.98 269.18 6,942,705
Nov 22 2021 282.69 18.91 7.17% 268.07 289.00 264.20 13,840,720
Nov 19 2021 263.78 12.37 4.92% 265.27 274.84 258.09 15,610,222
Nov 18 2021 251.41 9.18 3.79% 246.13 253.19 243.79 7,388,440
Nov 17 2021 242.23 7.95 3.39% 234.31 249.14 234.31 8,007,060
Nov 16 2021 234.28 -0.79 -0.34% 234.01 239.99 230.2861 5,271,058
Nov 15 2021 235.07 3.88 1.68% 231.00 236.60 225.63 5,657,657
Nov 12 2021 231.19 5.37 2.38% 225.44 232.5599 224.50 6,817,667
Nov 11 2021 225.82 -3.14 -1.37% 227.67 232.27 221.60 8,345,325
Nov 10 2021 228.96 -7.89 -3.33% 230.10 238.86 225.6223 9,074,600
Nov 09 2021 236.85 -7.83 -3.2% 246.49 250.47 232.2301 10,939,692
Nov 08 2021 244.68 7.69 3.24% 233.00 245.9123 233.00 14,580,929
Nov 05 2021 236.99 -47.03 -16.56% 241.27 246.10 210.96 59,531,179
Nov 04 2021 284.02 -61.90 -17.89% 295.81 297.73 278.0001 30,922,495
Nov 03 2021 345.92 -2.72 -0.78% 349.70 350.10 336.20 6,434,873
Nov 02 2021 348.64 11.47 3.4% 338.74 349.45 337.04 5,251,533
Nov 01 2021 337.17 -8.04 -2.33% 334.99 338.07 320.55 8,735,825
Oct 29 2021 345.21 -2.71 -0.78% 344.49 347.70 337.2501 4,450,016
Oct 28 2021 347.92 7.04 2.07% 343.15 353.28 341.54 4,721,072
Oct 27 2021 340.88 -4.86 -1.41% 344.25 350.64 338.34 4,712,009
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.