MRNA

Moderna Historical Data

FREE MRNA REPORT

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 189.35 -3.89 -2.01% 192.02 193.52 188.28 3,345,139
Jan 26 2023 193.24 0.17 0.09% 194.43 195.00 187.65 2,391,981
Jan 25 2023 193.07 -3.69 -1.88% 194.33 194.96 189.75 2,279,826
Jan 24 2023 196.76 -0.18 -0.09% 195.83 197.06 193.215 1,849,354
Jan 23 2023 196.94 2.96 1.53% 192.86 198.86 192.21 2,900,586
Jan 20 2023 193.98 3.60 1.89% 190.60 194.58 188.5301 4,043,450
Jan 19 2023 190.38 -6.64 -3.37% 196.20 197.31 190.32 4,270,321
Jan 18 2023 197.02 6.33 3.32% 200.45 207.51 195.02 11,053,506
Jan 17 2023 190.69 -1.31 -0.68% 187.97 194.63 187.805 3,661,989
Jan 16 2023 192.00 0.00 +0.00% 185.08 192.11 185.845 0
Jan 13 2023 192.00 3.94 2.1% 185.08 192.11 185.845 3,228,361
Jan 12 2023 188.06 1.42 0.76% 186.54 189.29 179.15 3,880,188
Jan 11 2023 186.64 -3.01 -1.59% 188.57 189.65 182.6682 3,151,289
Jan 10 2023 189.65 5.70 3.1% 182.64 189.81 181.5025 2,455,186
Jan 09 2023 183.95 3.60 2.0% 181.91 188.36 177.27 4,317,872
Jan 06 2023 180.35 6.84 3.94% 174.96 181.7399 171.40 3,573,586
Jan 05 2023 173.51 -3.85 -2.17% 174.95 175.5135 171.60 3,050,817
Jan 04 2023 177.36 -1.63 -0.91% 182.42 183.61 175.63 2,839,260
Jan 03 2023 178.99 -0.63 -0.35% 180.82 184.39 178.23 4,025,762
Jan 02 2023 179.62 0.00 +0.00% 176.01 179.66 172.35 0
Dec 30 2022 179.62 0.76 0.42% 176.01 179.66 172.35 3,433,417
Dec 29 2022 178.86 2.36 1.34% 178.19 182.50 175.4001 3,744,777
Dec 28 2022 176.50 -3.67 -2.04% 179.69 183.75 174.51 5,522,709
Dec 27 2022 180.17 -18.91 -9.5% 199.90 201.43 179.83 6,732,443
Dec 26 2022 199.08 0.00 +0.00% 207.78 208.99 197.56 0
Dec 23 2022 199.08 -9.26 -4.44% 207.78 208.99 197.56 6,162,115
Dec 22 2022 208.34 -1.70 -0.81% 209.82 212.44 201.6101 5,374,997
Dec 21 2022 210.04 8.88 4.41% 201.85 210.22 199.75 7,565,702
Dec 20 2022 201.16 11.27 5.94% 189.00 204.22 187.54 9,554,921
Dec 19 2022 189.89 -3.40 -1.76% 200.44 204.00 187.8601 6,948,780
Dec 16 2022 193.29 -13.96 -6.74% 206.37 209.77 190.62 11,817,063
Dec 15 2022 207.25 -1.70 -0.81% 207.61 212.44 202.09 9,639,529
Dec 14 2022 208.95 11.41 5.78% 195.08 217.25 192.541 21,423,048
Dec 13 2022 197.54 32.41 19.63% 187.33 208.52 184.02 26,225,973
Dec 12 2022 165.13 -12.22 -6.89% 175.53 175.7725 162.78 5,200,787
Dec 09 2022 177.35 -7.35 -3.98% 185.00 185.409 177.10 3,497,349
Dec 08 2022 184.70 5.70 3.18% 179.12 185.21 177.52 3,412,701
Dec 07 2022 179.00 5.46 3.15% 171.87 180.385 171.85 3,577,235
Dec 06 2022 173.54 -2.39 -1.36% 175.02 175.78 169.70 3,391,650
Dec 05 2022 175.93 -6.42 -3.52% 180.99 183.685 173.59 3,523,840
Dec 02 2022 182.35 0.87 0.48% 178.50 182.80 177.00 2,764,428
Dec 01 2022 181.48 5.57 3.17% 173.67 185.90 172.38 4,870,605
Nov 30 2022 175.91 2.76 1.59% 173.52 176.75 169.06 3,717,865
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 0.00 +0.00% 175.01 179.14 173.41 0
Nov 25 2022 176.40 -0.41 -0.23% 175.01 179.14 173.41 1,221,141
Nov 24 2022 176.81 0.00 +0.00% 178.15 179.36 174.58 0
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 0.00 +0.00% 149.78 160.74 143.645 0
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