MRNA

Moderna Historical Data

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 129.65 -0.07 -0.05% 129.87 133.225 126.58 15,750,105
Jan 14 2021 129.72 5.66 4.56% 122.78 130.98 122.78 13,303,369
Jan 13 2021 124.06 -0.49 -0.39% 123.55 127.5625 120.74 14,248,168
Jan 12 2021 124.55 7.29 6.22% 117.93 124.91 117.12 15,266,936
Jan 11 2021 117.26 4.51 4.0% 112.85 121.24 112.62 16,606,801
Jan 08 2021 112.75 -2.34 -2.03% 116.52 117.71 111.49 12,336,591
Jan 07 2021 115.09 -1.17 -1.01% 120.00 122.82 112.13 20,559,262
Jan 06 2021 116.26 7.08 6.48% 111.11 116.93 110.28 21,541,423
Jan 05 2021 109.18 -2.55 -2.28% 113.75 114.98 107.20 15,360,012
Jan 04 2021 111.73 7.26 6.95% 107.17 113.63 103.26 22,380,767
Jan 01 2021 104.47 0.00 +0.00% 110.55 113.55 102.66 0
Dec 31 2020 104.47 -6.66 -5.99% 110.55 113.55 102.66 23,306,593
Dec 30 2020 111.13 -3.26 -2.85% 118.25 118.9408 108.80 23,907,284
Dec 29 2020 114.39 2.99 2.68% 107.77 116.25 106.88 23,653,794
Dec 28 2020 111.40 -11.99 -9.72% 120.04 122.88 111.05 30,827,408
Dec 25 2020 123.39 0.00 +0.00% 125.96 129.70 122.7201 0
Dec 24 2020 123.39 0.00 +0.00% 125.96 129.70 122.7201 0
Dec 24 2020 123.39 -6.95 -5.33% 125.96 129.70 122.7201 12,720,588
Dec 23 2020 130.34 4.46 3.54% 120.045 132.00 115.00 41,861,744
Dec 22 2020 125.88 -12.42 -8.98% 138.87 141.40 123.00 35,989,444
Dec 21 2020 138.30 -1.93 -1.38% 141.03 147.26 137.79 23,822,718
Dec 18 2020 140.23 -3.77 -2.62% 141.51 144.99 135.1871 32,843,122
Dec 17 2020 144.00 6.97 5.09% 137.92 146.96 137.33 31,624,993
Dec 16 2020 137.03 -10.19 -6.92% 137.73 141.3249 134.3497 28,344,612
Dec 15 2020 147.22 -7.85 -5.06% 157.00 157.28 142.46 36,004,866
Dec 14 2020 155.07 -1.86 -1.19% 163.40 163.7611 152.5606 22,380,493
Dec 11 2020 156.93 1.24 0.8% 159.78 163.75 155.89 21,869,177
Dec 10 2020 155.69 -14.17 -8.34% 151.13 159.4589 148.0101 21,836,846
Dec 09 2020 169.86 0.00 0.0% 169.86 169.86 169.86 0
Dec 08 2020 169.86 10.34 6.48% 165.78 170.49 164.30 27,545,996
Dec 07 2020 159.52 7.00 4.59% 155.03 163.98 152.97 31,278,602
Dec 04 2020 152.52 -4.74 -3.01% 157.59 157.82 148.5101 27,616,595
Dec 03 2020 157.26 14.26 9.97% 143.50 159.11 143.0101 38,352,108
Dec 02 2020 143.00 1.99 1.41% 138.65 149.7999 128.10 51,102,865
Dec 01 2020 141.01 -11.73 -7.68% 177.66 178.50 130.33 124,706,794
Nov 30 2020 152.74 25.71 20.24% 144.00 153.8254 141.13 71,797,796
Nov 27 2020 127.03 0.00 +0.00% 115.12 130.00 114.8601 0
Nov 27 2020 127.03 17.85 16.35% 115.12 130.00 114.8601 43,438,536
Nov 26 2020 109.18 0.00 +0.00% 99.20 109.29 98.69 0
Nov 25 2020 109.18 10.62 10.78% 99.20 109.29 98.69 25,331,832
Nov 24 2020 98.56 -2.47 -2.44% 98.35 99.89 93.54 12,492,406
Nov 23 2020 101.03 3.42 3.5% 100.71 101.77 98.63 16,305,337
Nov 20 2020 97.61 4.84 5.22% 94.99 98.43 94.82 15,227,205
Nov 19 2020 92.77 3.88 4.36% 90.00 94.65 89.5114 15,815,685
Nov 18 2020 88.89 -4.26 -4.57% 93.92 93.87 88.6103 21,769,715
Nov 17 2020 93.15 -4.80 -4.9% 97.23 97.80 91.61 26,119,090
Nov 16 2020 97.95 8.56 9.58% 100.31 103.20 93.30 71,340,447
Nov 13 2020 89.39 1.58 1.8% 86.62 90.53 85.22 14,096,860
Nov 12 2020 87.81 5.37 6.51% 85.10 87.93 83.83 21,689,437
Nov 11 2020 82.44 6.39 8.4% 77.05 83.98 76.13 18,306,798
Nov 10 2020 76.05 -1.69 -2.17% 80.01 80.25 73.58 10,482,229
Nov 09 2020 77.74 5.29 7.3% 77.68 80.25 75.42 20,231,672
Nov 06 2020 72.45 0.97 1.36% 71.42 74.16 70.87 5,833,611
Nov 05 2020 71.48 1.67 2.39% 71.06 71.59 70.16 4,442,473
Nov 04 2020 69.81 0.73 1.06% 68.97 71.55 68.9188 5,429,925
Nov 03 2020 69.08 1.97 2.94% 66.88 69.25 66.6116 4,355,562
Nov 02 2020 67.11 -0.36 -0.53% 68.02 68.60 66.55 4,640,783
Oct 30 2020 67.47 0.00 +0.00% 70.80 71.49 66.85 0
Oct 30 2020 67.47 -3.81 -5.35% 70.80 71.49 66.85 7,067,443
Oct 29 2020 71.28 5.54 8.43% 68.35 74.539 66.23 13,737,893
Oct 28 2020 65.74 -4.93 -6.98% 68.95 69.47 65.4899 6,021,500
Oct 27 2020 70.67 0.43 0.61% 70.45 71.35 68.81 3,729,163
Oct 26 2020 70.24 -0.29 -0.41% 70.50 71.32 68.70 3,859,954
Oct 23 2020 70.53 -0.31 -0.44% 72.30 72.3997 68.80 3,727,317
Oct 22 2020 70.84 2.47 3.61% 68.68 72.5073 68.40 5,200,268
Oct 21 2020 68.37 -2.94 -4.12% 71.57 71.5784 68.06 4,594,357
Oct 20 2020 71.31 0.35 0.49% 72.07 73.10 70.65 5,434,302
Oct 19 2020 70.96 -2.98 -4.03% 73.97 74.09 70.50 6,917,083


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.