Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 67.60 | 67.91 | 64.70 | 65.68 | 65.68 | 6,488,373 |
| 19 Sept 2024 | 71.85 | 71.97 | 67.91 | 68.02 | 68.02 | 5,065,400 |
| 18 Sept 2024 | 72.19 | 73.35 | 69.82 | 69.86 | 69.86 | 4,278,400 |
| 17 Sept 2024 | 70.11 | 75.37 | 69.79 | 71.99 | 71.99 | 7,183,200 |
| 16 Sept 2024 | 68.12 | 70.60 | 67.81 | 69.17 | 69.17 | 4,875,000 |
| 13 Sept 2024 | 66.17 | 68.58 | 65.55 | 68.28 | 68.28 | 11,969,000 |
| 12 Sept 2024 | 67.89 | 70.85 | 64.11 | 69.68 | 69.68 | 23,990,300 |
| 11 Sept 2024 | 79.05 | 79.88 | 77.44 | 79.51 | 79.51 | 3,370,700 |
| 10 Sept 2024 | 76.12 | 79.96 | 75.95 | 79.28 | 79.28 | 3,661,700 |
| 09 Sept 2024 | 73.48 | 78.80 | 73.26 | 76.61 | 76.61 | 5,321,200 |
| 06 Sept 2024 | 73.44 | 73.60 | 71.65 | 72.89 | 72.89 | 3,425,400 |
| 05 Sept 2024 | 72.78 | 73.60 | 71.51 | 73.44 | 73.44 | 2,541,800 |
| 04 Sept 2024 | 72.40 | 74.43 | 71.62 | 72.49 | 72.49 | 4,233,100 |
| 03 Sept 2024 | 77.55 | 77.75 | 72.54 | 72.94 | 72.94 | 5,185,000 |
| 30 Aug 2024 | 78.48 | 78.52 | 76.06 | 77.40 | 77.40 | 3,591,700 |
| 29 Aug 2024 | 78.78 | 79.60 | 77.46 | 77.59 | 77.59 | 3,307,800 |
| 28 Aug 2024 | 79.95 | 80.56 | 78.20 | 78.36 | 78.36 | 3,024,000 |
| 27 Aug 2024 | 81.59 | 81.61 | 78.40 | 78.98 | 78.98 | 3,640,200 |
| 26 Aug 2024 | 82.63 | 83.67 | 81.25 | 81.66 | 81.66 | 2,303,500 |
| 23 Aug 2024 | 82.35 | 84.28 | 81.25 | 82.44 | 82.44 | 4,225,200 |
| 22 Aug 2024 | 86.16 | 86.80 | 80.76 | 81.04 | 81.04 | 5,345,400 |
| 21 Aug 2024 | 87.73 | 88.59 | 85.88 | 86.65 | 86.65 | 3,150,500 |
| 20 Aug 2024 | 89.24 | 89.80 | 86.91 | 86.94 | 86.94 | 2,706,100 |
| 19 Aug 2024 | 87.02 | 91.99 | 86.62 | 89.96 | 89.96 | 4,136,200 |
| 16 Aug 2024 | 88.00 | 88.78 | 86.24 | 86.84 | 86.84 | 3,399,300 |
| 15 Aug 2024 | 83.65 | 87.88 | 83.56 | 86.62 | 86.62 | 3,971,500 |
| 14 Aug 2024 | 82.75 | 83.52 | 81.35 | 82.25 | 82.25 | 2,638,100 |
| 13 Aug 2024 | 81.43 | 83.04 | 80.58 | 82.90 | 82.90 | 2,932,500 |
| 12 Aug 2024 | 85.00 | 85.00 | 80.78 | 81.29 | 81.29 | 3,065,300 |
| 09 Aug 2024 | 84.39 | 85.20 | 82.59 | 84.93 | 84.93 | 2,388,100 |
| 08 Aug 2024 | 82.50 | 85.40 | 82.07 | 84.32 | 84.32 | 3,539,800 |
| 07 Aug 2024 | 84.08 | 85.75 | 80.34 | 81.55 | 81.55 | 4,319,800 |
| 06 Aug 2024 | 84.92 | 85.57 | 80.17 | 82.30 | 82.30 | 5,194,400 |
| 05 Aug 2024 | 80.37 | 85.86 | 78.07 | 83.75 | 83.75 | 8,063,300 |
| 02 Aug 2024 | 91.17 | 91.68 | 84.43 | 86.58 | 86.58 | 10,332,900 |
| 01 Aug 2024 | 99.58 | 102.90 | 93.60 | 94.17 | 94.17 | 18,591,900 |
| 31 Jul 2024 | 120.53 | 122.45 | 118.10 | 119.22 | 119.22 | 3,118,400 |
| 30 Jul 2024 | 123.57 | 125.68 | 118.50 | 118.84 | 118.84 | 2,673,700 |
| 29 Jul 2024 | 122.55 | 122.85 | 119.76 | 122.17 | 122.17 | 2,092,200 |
| 26 Jul 2024 | 121.83 | 122.34 | 119.43 | 122.11 | 122.11 | 1,887,500 |
| 25 Jul 2024 | 117.78 | 122.40 | 116.58 | 120.40 | 120.40 | 2,638,700 |
| 24 Jul 2024 | 119.81 | 120.04 | 115.47 | 118.19 | 118.19 | 3,304,100 |
| 23 Jul 2024 | 121.84 | 123.50 | 120.22 | 121.25 | 121.25 | 1,753,000 |
| 22 Jul 2024 | 122.52 | 124.06 | 120.44 | 122.50 | 122.50 | 1,810,800 |
| 19 Jul 2024 | 121.01 | 121.98 | 118.80 | 121.14 | 121.14 | 2,206,300 |
| 18 Jul 2024 | 124.10 | 126.42 | 121.00 | 121.32 | 121.32 | 2,018,300 |
| 17 Jul 2024 | 123.12 | 125.32 | 120.11 | 124.06 | 124.06 | 2,851,200 |
| 16 Jul 2024 | 122.76 | 127.20 | 120.79 | 125.14 | 125.14 | 3,008,600 |
| 15 Jul 2024 | 121.10 | 121.94 | 116.00 | 121.48 | 121.48 | 2,682,200 |
| 12 Jul 2024 | 123.68 | 129.39 | 121.01 | 121.46 | 121.46 | 4,526,200 |
| 11 Jul 2024 | 120.03 | 124.19 | 119.39 | 122.82 | 122.82 | 4,164,800 |
| 10 Jul 2024 | 116.10 | 120.38 | 115.29 | 117.44 | 117.44 | 2,820,100 |
| 09 Jul 2024 | 116.71 | 118.84 | 115.40 | 116.07 | 116.07 | 2,510,800 |
| 08 Jul 2024 | 118.41 | 119.30 | 115.56 | 116.45 | 116.45 | 2,195,500 |
| 05 Jul 2024 | 117.30 | 118.88 | 115.70 | 118.32 | 118.32 | 3,067,200 |
| 03 Jul 2024 | 118.74 | 119.39 | 115.30 | 115.95 | 115.95 | 1,853,400 |
| 02 Jul 2024 | 117.34 | 119.14 | 114.02 | 117.07 | 117.07 | 3,425,800 |
| 01 Jul 2024 | 117.05 | 123.74 | 115.14 | 115.95 | 115.95 | 3,724,200 |
| 28 Jun 2024 | 122.59 | 123.25 | 118.03 | 118.75 | 118.75 | 3,976,300 |
| 27 Jun 2024 | 121.90 | 122.28 | 118.52 | 121.18 | 121.18 | 4,804,200 |
| 26 Jun 2024 | 135.17 | 135.37 | 122.12 | 122.45 | 122.45 | 7,721,600 |
| 25 Jun 2024 | 136.00 | 138.07 | 134.73 | 137.60 | 137.60 | 3,387,300 |
| 24 Jun 2024 | 134.57 | 137.57 | 133.17 | 137.00 | 137.00 | 3,443,000 |
| 21 Jun 2024 | 136.00 | 136.36 | 132.15 | 133.40 | 133.40 | 5,225,300 |
| 20 Jun 2024 | 132.54 | 136.70 | 130.50 | 134.40 | 134.40 | 3,547,100 |
| 18 Jun 2024 | 136.58 | 137.27 | 131.52 | 133.27 | 133.27 | 3,970,200 |
| 17 Jun 2024 | 138.16 | 139.92 | 135.27 | 137.90 | 137.90 | 3,384,200 |
| 14 Jun 2024 | 142.67 | 145.74 | 138.17 | 140.03 | 140.03 | 3,601,300 |
| 13 Jun 2024 | 147.00 | 148.84 | 144.87 | 145.23 | 145.23 | 1,815,200 |
| 12 Jun 2024 | 150.00 | 150.74 | 142.27 | 147.72 | 147.72 | 3,486,000 |
| 11 Jun 2024 | 148.30 | 150.65 | 146.95 | 148.39 | 148.39 | 1,925,000 |
| 10 Jun 2024 | 151.50 | 152.28 | 143.77 | 148.59 | 148.59 | 5,969,600 |
| 07 Jun 2024 | 152.79 | 153.56 | 149.13 | 151.01 | 151.01 | 2,521,600 |
| 06 Jun 2024 | 157.95 | 158.82 | 152.39 | 154.69 | 154.69 | 3,373,500 |
| 05 Jun 2024 | 146.75 | 155.39 | 145.04 | 154.84 | 154.84 | 4,046,300 |
| 04 Jun 2024 | 147.66 | 147.66 | 141.30 | 145.34 | 145.34 | 3,045,600 |
| 03 Jun 2024 | 139.75 | 150.80 | 137.52 | 147.82 | 147.82 | 4,941,500 |
| 31 May 2024 | 152.10 | 158.13 | 140.74 | 142.55 | 142.55 | 7,181,000 |
| 30 May 2024 | 150.35 | 152.79 | 143.52 | 151.49 | 151.49 | 4,667,800 |
| 29 May 2024 | 150.00 | 150.00 | 140.23 | 147.92 | 147.92 | 5,505,900 |
| 28 May 2024 | 161.64 | 164.73 | 148.50 | 153.20 | 153.20 | 6,636,500 |
| 24 May 2024 | 163.68 | 170.47 | 162.00 | 166.61 | 166.61 | 5,045,600 |
| 23 May 2024 | 160.00 | 165.14 | 157.46 | 164.01 | 164.01 | 7,120,700 |
| 22 May 2024 | 142.90 | 164.88 | 142.81 | 163.33 | 163.33 | 13,592,700 |
| 21 May 2024 | 139.47 | 143.87 | 138.10 | 143.69 | 143.69 | 3,375,900 |
| 20 May 2024 | 132.98 | 142.79 | 131.72 | 141.01 | 141.01 | 4,711,300 |
| 17 May 2024 | 132.52 | 134.60 | 129.67 | 132.90 | 132.90 | 2,718,200 |
| 16 May 2024 | 129.76 | 133.04 | 127.83 | 132.68 | 132.68 | 3,008,000 |
| 15 May 2024 | 127.49 | 129.20 | 124.98 | 129.06 | 129.06 | 2,964,700 |
| 14 May 2024 | 127.00 | 129.94 | 126.34 | 128.32 | 128.32 | 3,625,400 |
| 13 May 2024 | 119.47 | 126.88 | 119.03 | 125.67 | 125.67 | 4,095,200 |
| 10 May 2024 | 120.75 | 124.90 | 116.73 | 117.31 | 117.31 | 4,238,500 |
| 09 May 2024 | 123.15 | 125.50 | 121.68 | 122.69 | 122.69 | 3,367,400 |
| 08 May 2024 | 120.00 | 122.82 | 119.50 | 121.89 | 121.89 | 2,507,500 |
| 07 May 2024 | 122.86 | 123.50 | 118.68 | 121.07 | 121.07 | 2,894,000 |
| 06 May 2024 | 125.00 | 125.15 | 118.75 | 122.13 | 122.13 | 3,953,200 |
| 03 May 2024 | 125.00 | 126.40 | 122.01 | 125.00 | 125.00 | 4,513,100 |
| 02 May 2024 | 114.86 | 128.81 | 114.06 | 125.59 | 125.59 | 11,973,100 |
| 01 May 2024 | 111.11 | 113.73 | 109.00 | 111.46 | 111.46 | 3,843,000 |
| 30 Apr 2024 | 110.50 | 113.21 | 109.55 | 110.31 | 110.31 | 3,212,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.