Register to chat with like-minded investors on our interactive forums.
MRNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 107.89 | 3.43 | 3.28% | 104.46 | 108.21 | 103.48 | 2,431,667 |
| Apr 22 2024 | 104.46 | 3.05 | 3.01% | 102.79 | 105.43 | 99.30 | 3,176,301 |
| Apr 19 2024 | 101.41 | -0.59 | -0.58% | 102.37 | 103.795 | 100.45 | 2,669,914 |
| Apr 18 2024 | 102.00 | -1.44 | -1.39% | 103.19 | 103.505 | 99.90 | 1,797,771 |
| Apr 17 2024 | 103.44 | -0.35 | -0.34% | 104.51 | 105.14 | 102.27 | 1,999,907 |
| Apr 16 2024 | 103.79 | -0.07 | -0.07% | 102.08 | 106.42 | 101.2966 | 2,163,929 |
| Apr 15 2024 | 103.86 | -1.28 | -1.22% | 105.02 | 106.20 | 102.30 | 2,273,137 |
| Apr 12 2024 | 105.14 | -1.87 | -1.75% | 105.57 | 107.88 | 104.65 | 2,415,552 |
| Apr 11 2024 | 107.01 | -0.13 | -0.12% | 107.56 | 108.60 | 103.68 | 3,206,360 |
| Apr 10 2024 | 107.14 | -4.46 | -4.00% | 107.75 | 110.285 | 105.90 | 3,536,563 |
| Apr 09 2024 | 111.60 | 6.51 | 6.19% | 105.90 | 115.89 | 105.78 | 8,940,054 |
| Apr 08 2024 | 105.09 | 2.21 | 2.15% | 102.27 | 105.225 | 101.06 | 2,059,137 |
| Apr 05 2024 | 102.88 | 0.61 | 0.60% | 101.75 | 103.82 | 101.05 | 2,131,811 |
| Apr 04 2024 | 102.27 | 1.06 | 1.05% | 102.69 | 105.98 | 101.72 | 3,085,993 |
| Apr 03 2024 | 101.21 | -2.40 | -2.32% | 103.00 | 105.15 | 97.00 | 5,166,975 |
| Apr 02 2024 | 103.61 | -1.99 | -1.88% | 104.71 | 105.9475 | 103.07 | 2,601,437 |
| Apr 01 2024 | 105.60 | -0.96 | -0.90% | 106.40 | 106.65 | 103.55 | 2,917,913 |
| Mar 28 2024 | 106.56 | -4.03 | -3.64% | 111.10 | 111.80 | 105.95 | 3,958,697 |
| Mar 27 2024 | 110.59 | 3.18 | 2.96% | 109.60 | 111.125 | 105.10 | 4,572,985 |
| Mar 26 2024 | 107.41 | -2.97 | -2.69% | 111.80 | 111.80 | 106.93 | 4,151,341 |
| Mar 25 2024 | 110.38 | 4.95 | 4.70% | 106.00 | 110.75 | 105.90 | 3,566,269 |
| Mar 22 2024 | 105.43 | 1.34 | 1.29% | 104.11 | 105.97 | 103.51 | 2,036,469 |
| Mar 21 2024 | 104.09 | 1.01 | 0.98% | 104.50 | 106.38 | 102.55 | 2,253,720 |
| Mar 20 2024 | 103.08 | -2.03 | -1.93% | 103.41 | 103.597 | 100.30 | 3,421,269 |
| Mar 19 2024 | 105.11 | 0.85 | 0.82% | 103.90 | 105.55 | 102.64 | 3,044,281 |
| Mar 18 2024 | 104.26 | 0.41 | 0.39% | 104.98 | 107.59 | 103.65 | 4,034,090 |
| Mar 15 2024 | 103.85 | 0.39 | 0.38% | 103.17 | 104.725 | 100.9399 | 5,437,937 |
| Mar 14 2024 | 103.46 | -3.05 | -2.86% | 106.49 | 106.9696 | 101.88 | 4,634,059 |
| Mar 13 2024 | 106.51 | -3.92 | -3.55% | 110.43 | 112.65 | 105.99 | 5,117,908 |
| Mar 12 2024 | 110.43 | -1.55 | -1.38% | 112.00 | 113.70 | 109.94 | 4,179,530 |
| Mar 11 2024 | 111.98 | 8.95 | 8.69% | 103.44 | 114.25 | 102.75 | 9,869,225 |
| Mar 08 2024 | 103.03 | 3.55 | 3.57% | 99.21 | 103.95 | 98.65 | 4,325,419 |
| Mar 07 2024 | 99.48 | 1.38 | 1.41% | 99.10 | 99.92 | 96.515 | 3,203,448 |
| Mar 06 2024 | 98.10 | 2.54 | 2.66% | 96.38 | 98.51 | 95.5801 | 3,325,573 |
| Mar 05 2024 | 95.56 | -0.44 | -0.46% | 94.65 | 96.1598 | 93.35 | 2,863,308 |
| Mar 04 2024 | 96.00 | 0.94 | 0.99% | 94.65 | 96.135 | 92.60 | 3,471,432 |
| Mar 01 2024 | 95.06 | 2.82 | 3.06% | 92.52 | 96.88 | 92.11 | 3,787,853 |
| Feb 29 2024 | 92.24 | -5.24 | -5.38% | 96.79 | 97.24 | 92.22 | 5,321,815 |
| Feb 28 2024 | 97.48 | 1.28 | 1.33% | 95.00 | 99.27 | 94.395 | 2,970,480 |
| Feb 27 2024 | 96.20 | 2.18 | 2.32% | 94.31 | 97.47 | 92.50 | 3,084,942 |
| Feb 26 2024 | 94.02 | -2.44 | -2.53% | 93.68 | 94.79 | 91.46 | 4,580,061 |
| Feb 23 2024 | 96.46 | -2.98 | -3.00% | 99.60 | 100.68 | 95.32 | 4,530,410 |
| Feb 22 2024 | 99.44 | 11.85 | 13.53% | 91.87 | 101.73 | 91.06 | 11,342,801 |
| Feb 21 2024 | 87.59 | 0.60 | 0.69% | 86.15 | 88.57 | 85.53 | 3,754,535 |
| Feb 20 2024 | 86.99 | -1.38 | -1.56% | 87.36 | 89.5279 | 86.485 | 3,130,453 |
| Feb 16 2024 | 88.37 | -2.77 | -3.04% | 90.41 | 90.85 | 87.37 | 3,706,978 |
| Feb 15 2024 | 91.14 | 5.19 | 6.04% | 86.13 | 92.08 | 84.80 | 4,970,783 |
| Feb 14 2024 | 85.95 | 0.58 | 0.68% | 86.04 | 86.85 | 84.23 | 3,570,470 |
| Feb 13 2024 | 85.37 | -3.63 | -4.08% | 86.81 | 88.30 | 84.06 | 4,032,912 |
| Feb 12 2024 | 89.00 | 1.59 | 1.82% | 87.41 | 89.07 | 85.75 | 3,989,454 |
| Feb 09 2024 | 87.41 | -6.25 | -6.67% | 93.36 | 93.36 | 86.41 | 7,207,932 |
| Feb 08 2024 | 93.66 | -5.64 | -5.68% | 99.00 | 99.00 | 92.95 | 4,911,639 |
| Feb 07 2024 | 99.30 | -0.73 | -0.73% | 100.15 | 100.24 | 97.90 | 2,272,659 |
| Feb 06 2024 | 100.03 | 4.54 | 4.75% | 95.65 | 100.1033 | 95.14 | 3,045,846 |
| Feb 05 2024 | 95.49 | -2.01 | -2.06% | 96.70 | 96.95 | 94.1737 | 2,795,988 |
| Feb 02 2024 | 97.50 | -1.52 | -1.54% | 97.39 | 98.21 | 95.30 | 3,350,830 |
| Feb 01 2024 | 99.02 | -2.03 | -2.01% | 100.92 | 101.00 | 97.17 | 3,766,685 |
| Jan 31 2024 | 101.05 | -1.42 | -1.39% | 102.47 | 104.09 | 100.50 | 2,542,672 |
| Jan 30 2024 | 102.47 | -2.37 | -2.26% | 103.51 | 104.00 | 101.91 | 2,177,976 |
| Jan 29 2024 | 104.84 | 3.03 | 2.98% | 101.79 | 105.81 | 100.01 | 3,454,266 |
| Jan 26 2024 | 101.81 | -1.00 | -0.97% | 103.50 | 103.90 | 101.0101 | 2,343,121 |
| Jan 25 2024 | 102.81 | 1.70 | 1.68% | 101.76 | 103.815 | 101.07 | 2,685,643 |
