MRNA

Moderna Historical Data

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 212.04 -9.32 -4.21% 219.86 224.49 205.56 14,530,195
Jun 22 2021 221.36 13.12 6.3% 210.77 222.4048 210.2501 10,055,599
Jun 21 2021 208.24 9.05 4.54% 200.54 211.04 200.00 7,411,361
Jun 18 2021 199.19 -3.28 -1.62% 201.81 204.84 194.51 6,642,330
Jun 17 2021 202.47 4.63 2.34% 199.99 203.9223 197.72 4,949,510
Jun 16 2021 197.84 -3.75 -1.86% 200.16 203.98 193.2016 7,251,262
Jun 15 2021 201.59 -5.82 -2.81% 203.41 207.85 199.20 6,765,663
Jun 14 2021 207.41 -11.44 -5.23% 213.15 213.4899 198.00 11,736,655
Jun 11 2021 218.85 1.85 0.85% 211.91 218.90 211.80 5,549,016
Jun 10 2021 217.00 -0.44 -0.2% 216.62 221.88 207.70 11,745,270
Jun 09 2021 217.44 4.44 2.08% 212.76 221.50 212.01 8,002,744
Jun 08 2021 213.00 -6.57 -2.99% 220.50 222.3449 202.50 11,849,447
Jun 07 2021 219.57 13.50 6.55% 207.1026 227.63 206.42 19,011,099
Jun 04 2021 206.07 10.85 5.56% 197.50 207.38 197.33 11,087,054
Jun 03 2021 195.22 3.62 1.89% 189.00 200.00 188.6331 9,264,976
Jun 02 2021 191.60 6.94 3.76% 183.91 194.50 183.28 10,131,831
Jun 01 2021 184.66 -0.35 -0.19% 183.99 185.27 178.80 6,000,999
May 31 2021 185.01 0.00 +0.00% 178.48 186.64 178.36 0
May 28 2021 185.01 5.47 3.05% 178.48 186.64 178.36 8,561,074
May 27 2021 179.54 3.95 2.25% 174.46 180.00 173.63 10,838,162
May 26 2021 175.59 6.33 3.74% 169.11 175.61 168.51 6,872,089
May 25 2021 169.26 5.09 3.1% 166.24 171.65 165.12 7,729,305
May 24 2021 164.17 2.72 1.68% 162.94 166.80 161.3344 4,496,299
May 21 2021 161.45 -4.52 -2.72% 168.86 169.28 161.35 5,156,659
May 20 2021 165.97 7.98 5.05% 159.92 166.81 158.89 4,818,011
May 19 2021 157.99 -1.54 -0.97% 155.50 160.07 154.51 3,934,748
May 18 2021 159.53 -0.90 -0.56% 160.16 165.75 157.90 4,803,267
May 17 2021 160.43 -0.95 -0.59% 159.00 163.37 156.7235 4,224,092
May 14 2021 161.38 11.51 7.68% 150.85 162.46 150.40 6,499,772
May 13 2021 149.87 -2.81 -1.84% 152.70 155.62 146.85 5,757,977
May 12 2021 152.68 -6.31 -3.97% 154.25 158.91 151.15 5,710,106
May 11 2021 158.99 0.44 0.28% 151.31 161.99 150.06 8,079,915
May 10 2021 158.55 -4.60 -2.82% 164.00 164.7599 155.71 8,778,914
May 07 2021 163.15 2.65 1.65% 165.69 169.0196 160.8161 11,914,232
May 06 2021 160.50 -2.34 -1.44% 148.00 163.47 143.58 29,624,418
May 05 2021 162.84 -10.75 -6.19% 178.11 180.70 156.81 18,823,006
May 04 2021 173.59 -12.43 -6.68% 185.46 188.49 171.63 16,862,738
May 03 2021 186.02 7.20 4.03% 183.49 188.98 182.2101 14,611,055
Apr 30 2021 178.82 3.15 1.79% 175.40 183.97 174.52 9,476,395
Apr 29 2021 175.67 -3.01 -1.68% 182.93 186.80 174.76 8,348,402
Apr 28 2021 178.68 -4.73 -2.58% 182.37 182.89 176.12 8,365,977
Apr 27 2021 183.41 5.80 3.27% 178.11 185.5299 178.11 12,909,523
Apr 26 2021 177.61 3.98 2.29% 171.79 179.60 168.88 12,183,669
Apr 23 2021 173.63 5.53 3.29% 170.69 175.51 168.35 8,835,357
Apr 22 2021 168.10 -1.40 -0.83% 168.22 179.00 164.62 15,904,095
Apr 21 2021 169.50 12.72 8.11% 158.01 170.042 157.6901 11,316,443
Apr 20 2021 156.78 -5.13 -3.17% 160.32 162.6476 153.36 7,090,096
Apr 19 2021 161.91 -8.90 -5.21% 166.79 168.1958 159.60 9,977,675
Apr 16 2021 170.81 10.94 6.84% 158.50 171.92 158.21 19,046,171
Apr 15 2021 159.87 -0.16 -0.1% 158.98 163.58 155.23 10,325,558
Apr 14 2021 160.03 10.32 6.89% 153.71 160.92 152.49 15,310,175
Apr 13 2021 149.71 10.31 7.4% 146.80 152.10 145.4944 13,605,569
Apr 12 2021 139.40 -1.52 -1.08% 142.37 143.49 136.36 6,053,338
Apr 09 2021 140.92 7.04 5.26% 133.51 144.00 133.34 9,907,171
Apr 08 2021 133.88 2.41 1.83% 132.85 135.90 132.06 4,520,690
Apr 07 2021 131.47 -2.06 -1.54% 132.37 135.16 130.21 4,372,406
Apr 06 2021 133.53 3.62 2.79% 130.11 138.2494 128.16 7,406,737
Apr 05 2021 129.91 -2.64 -1.99% 132.60 133.1925 127.04 5,190,980
Apr 02 2021 132.55 0.00 +0.00% 132.20 136.6372 130.34 0
Apr 01 2021 132.55 1.60 1.22% 132.20 136.6372 130.34 7,263,653
Mar 31 2021 130.95 12.46 10.52% 121.10 131.80 119.3701 10,026,064
Mar 30 2021 118.49 -4.93 -3.99% 123.15 123.5977 117.3411 11,035,684
Mar 29 2021 123.42 -9.86 -7.4% 130.11 131.30 121.90 10,793,526
Mar 26 2021 133.28 -0.05 -0.04% 133.38 135.5001 128.02 3,986,064


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.