MRNA

Moderna Historical Data

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 171.18 -0.63 -0.37% 172.68 173.95 168.64 2,814,277
Aug 11 2022 171.81 -2.46 -1.41% 174.435 179.85 171.06 3,338,690
Aug 10 2022 174.27 3.13 1.83% 173.97 176.68 169.82 3,549,264
Aug 09 2022 171.14 -11.80 -6.45% 176.08 180.71 169.2021 5,080,581
Aug 08 2022 182.94 -3.90 -2.09% 185.20 190.264 180.09 4,073,582
Aug 05 2022 186.84 -7.34 -3.78% 189.271 192.40 182.26 5,425,044
Aug 04 2022 194.18 7.69 4.12% 185.75 197.44 185.47 6,874,553
Aug 03 2022 186.49 25.68 15.97% 167.74 189.30 167.74 13,747,512
Aug 02 2022 160.81 -0.70 -0.43% 161.03 165.29 160.76 3,514,514
Aug 01 2022 161.51 -2.58 -1.57% 163.90 166.1794 160.06 3,791,235
Jul 29 2022 164.09 6.02 3.81% 161.44 164.60 159.44 3,854,500
Jul 28 2022 158.07 0.05 0.03% 157.00 158.81 151.73 3,491,319
Jul 27 2022 158.02 -2.88 -1.79% 161.89 161.89 154.10 4,284,760
Jul 26 2022 160.90 -4.79 -2.89% 166.30 166.30 159.905 2,874,445
Jul 25 2022 165.69 2.17 1.33% 162.75 167.2681 159.13 2,485,950
Jul 22 2022 163.52 -5.37 -3.18% 170.00 171.105 161.435 2,923,400
Jul 21 2022 168.89 2.00 1.2% 165.36 171.89 165.25 2,517,559
Jul 20 2022 166.89 -0.25 -0.15% 167.00 172.51 163.92 2,887,750
Jul 19 2022 167.14 3.74 2.29% 166.76 167.9449 161.27 3,005,011
Jul 18 2022 163.40 -3.51 -2.1% 169.11 172.73 162.56 3,513,227
Jul 15 2022 166.91 6.99 4.37% 161.00 167.00 155.93 4,270,770
Jul 14 2022 159.92 -11.32 -6.61% 169.24 170.8618 155.93 6,756,460
Jul 13 2022 171.24 -2.01 -1.16% 168.88 176.65 167.15 4,073,272
Jul 12 2022 173.25 -2.01 -1.15% 174.73 176.90 170.16 5,138,734
Jul 11 2022 175.26 -0.97 -0.55% 173.51 180.48 171.29 6,590,566
Jul 08 2022 176.23 3.83 2.22% 170.25 180.73 170.25 7,542,150
Jul 07 2022 172.40 12.84 8.05% 159.50 173.66 159.38 7,623,522
Jul 06 2022 159.56 4.02 2.58% 154.51 161.01 150.40 4,952,412
Jul 05 2022 155.54 5.59 3.73% 148.66 158.79 146.84 6,014,362
Jul 04 2022 149.95 0.00 +0.00% 141.90 151.0165 139.54 0
Jul 01 2022 149.95 7.10 4.97% 141.90 151.0165 139.54 4,838,865
Jun 30 2022 142.85 0.04 0.03% 143.40 147.35 135.52 5,629,278
Jun 29 2022 142.81 0.62 0.44% 140.29 144.36 138.618 2,902,618
Jun 28 2022 142.19 -3.17 -2.18% 143.40 149.79 140.95 3,986,238
Jun 27 2022 145.36 1.09 0.76% 143.00 146.40 138.49 4,392,121
Jun 24 2022 144.27 1.01 0.71% 143.99 144.89 138.22 8,479,032
Jun 23 2022 143.26 7.19 5.28% 136.04 143.66 132.80 4,718,747
Jun 22 2022 136.07 6.08 4.68% 127.51 139.90 126.5901 6,044,044
Jun 21 2022 129.99 1.96 1.53% 130.495 134.575 129.67 4,317,419
Jun 20 2022 128.03 0.00 +0.00% 121.20 128.77 120.24 0
Jun 17 2022 128.03 6.95 5.74% 121.20 128.77 120.24 8,356,882
Jun 16 2022 121.08 -7.45 -5.8% 124.38 125.255 118.06 5,717,793
Jun 15 2022 128.53 6.97 5.73% 122.44 131.38 122.44 6,960,841
Jun 14 2022 121.56 4.43 3.78% 117.26 123.15 115.89 5,488,189
Jun 13 2022 117.13 -9.99 -7.86% 122.75 124.78 115.61 6,693,762
Jun 10 2022 127.12 -6.92 -5.16% 132.89 134.41 124.53 6,258,873
Jun 09 2022 134.04 -14.49 -9.76% 148.01 148.74 134.00 7,528,949
Jun 08 2022 148.53 3.19 2.19% 147.50 152.73 146.75 4,709,086
Jun 07 2022 145.34 5.34 3.81% 139.73 146.35 138.01 4,071,450
Jun 06 2022 140.00 2.85 2.08% 138.59 143.00 136.71 3,138,267
Jun 03 2022 137.15 -3.03 -2.16% 139.58 143.38 135.0702 4,057,999
Jun 02 2022 140.18 -3.22 -2.25% 140.20 142.50 130.92 7,150,878
Jun 01 2022 143.40 -1.93 -1.33% 146.09 149.08 140.8829 3,664,267
May 31 2022 145.33 -2.33 -1.58% 145.055 149.44 142.74 8,342,532
May 30 2022 147.66 0.00 0.0% 147.66 147.66 147.66 0
May 27 2022 147.66 11.86 8.73% 137.38 148.5399 136.59 7,586,939
May 26 2022 135.80 4.95 3.78% 130.85 136.14 126.53 5,154,514
May 25 2022 130.85 -1.21 -0.92% 130.98 132.885 126.31 5,337,669
May 24 2022 132.06 -5.56 -4.04% 136.235 136.41 126.77 6,870,989
May 23 2022 137.62 1.37 1.01% 137.56 141.31 136.235 4,282,994
May 20 2022 136.25 -7.13 -4.97% 142.93 144.77 131.35 5,880,612
May 19 2022 143.38 5.67 4.12% 140.44 148.50 140.74 7,706,461
May 18 2022 137.71 -4.57 -3.21% 138.43 143.895 136.33 4,974,901
May 17 2022 142.28 6.02 4.42% 137.52 143.89 136.09 5,958,939
May 16 2022 136.26 -1.65 -1.2% 135.87 141.60 133.82 4,534,599


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.

Log in to InvestorsHub
Register Now