MRNA

Moderna Historical Data

Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.15 0.66% 174.30 08:07:00
Open Price Low Price High Price Close Price Prev Close
173.15
more quote information »

MRNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week178.15184.21171.53175.202,529,087-3.85-2.16%
1 Month154.20188.65135.09169.334,275,87820.1013.04%
3 Months129.68188.65115.03142.814,780,82344.6234.41%
6 Months145.055197.44115.03148.064,894,91929.2520.16%
1 Year351.58357.50115.03176.236,611,137-177.28-50.42%
3 Years20.30497.1717.68154.7912,387,838154.00758.62%
5 Years22.00497.1711.54149.449,747,497152.30692.27%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 173.15 -2.23 -1.27% 176.09 179.00 171.53 2,837,994
Nov 28 2022 175.38 -1.02 -0.58% 177.09 184.21 174.67 3,748,700
Nov 25 2022 176.40 -0.41 -0.23% 175.01 179.14 173.41 1,221,141
Nov 23 2022 176.81 -2.78 -1.55% 178.15 179.36 174.58 2,308,514
Nov 22 2022 179.59 2.84 1.61% 176.08 179.83 170.27 3,305,893
Nov 21 2022 176.75 -4.84 -2.67% 180.45 180.79 175.17 3,099,083
Nov 18 2022 181.59 -2.31 -1.26% 184.00 188.45 181.22 3,548,167
Nov 17 2022 183.90 -1.35 -0.73% 181.33 184.44 178.98 3,371,406
Nov 16 2022 185.25 -0.22 -0.12% 184.44 188.65 182.88 4,029,541
Nov 15 2022 185.47 6.44 3.6% 180.90 187.87 178.35 5,157,317
Nov 14 2022 179.03 7.83 4.57% 169.27 184.196 171.5345 6,695,017
Nov 11 2022 171.20 2.64 1.57% 168.30 172.135 162.74 3,610,919
Nov 10 2022 168.56 5.35 3.28% 164.60 169.28 161.71 4,884,306
Nov 09 2022 163.21 -1.40 -0.85% 162.50 169.83 162.35 3,811,135
Nov 08 2022 164.61 0.57 0.35% 162.46 167.49 159.06 3,388,090
Nov 07 2022 164.04 5.63 3.55% 158.46 165.49 155.81 4,856,295
Nov 04 2022 158.41 10.91 7.4% 149.78 160.74 143.645 8,106,935
Nov 03 2022 147.50 -1.12 -0.75% 138.76 150.7464 135.09 9,191,907
Nov 02 2022 148.62 -6.00 -3.88% 154.20 156.18 148.30 5,039,312
Nov 01 2022 154.62 4.29 2.85% 154.77 158.88 152.41 4,340,109
Oct 31 2022 150.33 -0.64 -0.42% 149.50 154.34 148.57 3,672,990
See More Historical Prices ยป