Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 157.99 | 160.20 | 153.45 | 159.94 | 159.94 | 1,818,688 |
| 25 Jan 2022 | 156.01 | 168.26 | 150.00 | 152.54 | 152.54 | 11,460,000 |
| 24 Jan 2022 | 153.47 | 158.00 | 138.17 | 157.30 | 157.30 | 16,642,000 |
| 21 Jan 2022 | 166.23 | 171.25 | 157.29 | 160.07 | 160.07 | 11,766,000 |
| 20 Jan 2022 | 174.99 | 177.47 | 166.21 | 167.52 | 167.52 | 11,489,600 |
| 19 Jan 2022 | 188.84 | 191.34 | 173.41 | 174.07 | 174.07 | 10,597,600 |
| 18 Jan 2022 | 196.91 | 198.82 | 185.39 | 186.61 | 186.61 | 11,030,800 |
| 14 Jan 2022 | 204.01 | 212.76 | 200.08 | 204.73 | 204.73 | 10,114,400 |
| 13 Jan 2022 | 219.56 | 221.50 | 209.58 | 210.17 | 210.17 | 7,405,700 |
| 12 Jan 2022 | 220.48 | 228.50 | 218.76 | 222.89 | 222.89 | 5,846,600 |
| 11 Jan 2022 | 226.00 | 228.00 | 220.28 | 221.39 | 221.39 | 7,331,200 |
| 10 Jan 2022 | 211.37 | 241.99 | 207.50 | 233.70 | 233.70 | 17,191,500 |
| 07 Jan 2022 | 216.41 | 221.97 | 211.95 | 213.86 | 213.86 | 5,275,700 |
| 06 Jan 2022 | 216.04 | 222.22 | 205.23 | 216.06 | 216.06 | 8,173,000 |
| 05 Jan 2022 | 232.10 | 237.88 | 214.60 | 215.23 | 215.23 | 9,042,200 |
| 04 Jan 2022 | 232.20 | 239.43 | 225.24 | 233.06 | 233.06 | 10,455,000 |
| 03 Jan 2022 | 247.12 | 249.42 | 231.08 | 235.05 | 235.05 | 11,860,900 |
| 31 Dec 2021 | 249.88 | 259.20 | 246.70 | 253.98 | 253.98 | 6,822,000 |
| 30 Dec 2021 | 243.83 | 254.32 | 242.13 | 251.60 | 251.60 | 6,581,800 |
| 29 Dec 2021 | 239.33 | 249.49 | 233.20 | 247.88 | 247.88 | 9,144,600 |
| 28 Dec 2021 | 245.37 | 254.57 | 237.58 | 241.44 | 241.44 | 9,288,000 |
| 27 Dec 2021 | 243.00 | 252.72 | 240.58 | 246.88 | 246.88 | 8,252,300 |
| 23 Dec 2021 | 250.41 | 253.65 | 238.50 | 249.99 | 249.99 | 9,839,200 |
| 22 Dec 2021 | 264.06 | 267.00 | 245.50 | 251.36 | 251.36 | 13,957,300 |
| 21 Dec 2021 | 275.50 | 281.30 | 257.20 | 268.14 | 268.14 | 12,537,400 |
| 20 Dec 2021 | 321.30 | 321.30 | 275.12 | 276.38 | 276.38 | 16,985,300 |
| 17 Dec 2021 | 275.57 | 296.39 | 269.00 | 294.80 | 294.80 | 10,609,300 |
| 16 Dec 2021 | 284.20 | 287.13 | 277.07 | 282.02 | 282.02 | 5,974,300 |
| 15 Dec 2021 | 271.80 | 290.35 | 271.55 | 283.28 | 283.28 | 9,269,500 |
| 14 Dec 2021 | 264.30 | 278.33 | 257.20 | 277.16 | 277.16 | 6,444,900 |
| 13 Dec 2021 | 257.40 | 275.78 | 256.97 | 271.99 | 271.99 | 10,588,700 |
| 10 Dec 2021 | 235.40 | 261.97 | 233.51 | 257.06 | 257.06 | 17,442,400 |
| 09 Dec 2021 | 285.19 | 285.71 | 271.33 | 272.21 | 272.21 | 5,231,800 |
| 08 Dec 2021 | 282.38 | 288.28 | 272.91 | 283.40 | 283.40 | 7,107,700 |
| 07 Dec 2021 | 268.14 | 287.77 | 263.07 | 282.35 | 282.35 | 10,767,100 |
| 06 Dec 2021 | 280.85 | 287.48 | 256.56 | 265.33 | 265.33 | 19,845,000 |
| 03 Dec 2021 | 318.09 | 318.79 | 293.60 | 306.72 | 306.72 | 12,688,100 |
| 02 Dec 2021 | 301.29 | 318.47 | 291.03 | 301.49 | 301.49 | 15,409,500 |
| 01 Dec 2021 | 330.00 | 336.36 | 310.57 | 310.61 | 310.61 | 21,549,200 |
| 30 Nov 2021 | 351.58 | 357.64 | 337.29 | 352.43 | 352.43 | 25,159,300 |
| 29 Nov 2021 | 370.33 | 376.65 | 350.27 | 368.51 | 368.51 | 33,950,600 |
| 26 Nov 2021 | 319.34 | 350.15 | 313.00 | 329.63 | 329.63 | 35,901,200 |
| 24 Nov 2021 | 273.01 | 275.28 | 266.31 | 273.39 | 273.39 | 4,760,200 |
| 23 Nov 2021 | 277.74 | 281.98 | 269.18 | 276.38 | 276.38 | 6,900,200 |
| 22 Nov 2021 | 268.07 | 289.00 | 264.20 | 282.69 | 282.69 | 13,852,800 |
| 19 Nov 2021 | 265.42 | 274.84 | 258.09 | 263.78 | 263.78 | 15,624,000 |
| 18 Nov 2021 | 246.12 | 253.19 | 243.79 | 251.41 | 251.41 | 7,395,600 |
| 17 Nov 2021 | 234.79 | 249.14 | 234.57 | 242.23 | 242.23 | 8,015,800 |
| 16 Nov 2021 | 234.01 | 239.99 | 230.29 | 234.28 | 234.28 | 5,332,000 |
| 15 Nov 2021 | 230.82 | 236.60 | 225.63 | 235.07 | 235.07 | 5,665,200 |
| 12 Nov 2021 | 225.86 | 232.56 | 224.42 | 231.19 | 231.19 | 6,823,500 |
| 11 Nov 2021 | 227.67 | 232.27 | 221.60 | 225.82 | 225.82 | 8,359,400 |
| 10 Nov 2021 | 230.10 | 239.10 | 225.57 | 228.96 | 228.96 | 9,118,500 |
| 09 Nov 2021 | 246.07 | 250.57 | 232.21 | 236.85 | 236.85 | 10,960,300 |
| 08 Nov 2021 | 233.06 | 245.92 | 233.06 | 244.68 | 244.68 | 14,606,800 |
| 05 Nov 2021 | 241.57 | 246.10 | 210.96 | 236.99 | 236.99 | 59,299,200 |
| 04 Nov 2021 | 295.81 | 297.73 | 278.00 | 284.02 | 284.02 | 30,967,700 |
| 03 Nov 2021 | 350.00 | 350.10 | 336.20 | 345.92 | 345.92 | 6,447,800 |
| 02 Nov 2021 | 338.74 | 349.45 | 337.04 | 348.64 | 348.64 | 5,259,400 |
| 01 Nov 2021 | 334.99 | 338.07 | 320.55 | 337.17 | 337.17 | 8,662,800 |
| 29 Oct 2021 | 344.47 | 347.70 | 337.25 | 345.21 | 345.21 | 4,459,000 |
| 28 Oct 2021 | 343.10 | 353.28 | 341.54 | 347.92 | 347.92 | 4,738,900 |
| 27 Oct 2021 | 344.25 | 350.64 | 338.34 | 340.88 | 340.88 | 4,716,000 |
| 26 Oct 2021 | 352.00 | 356.77 | 341.37 | 345.74 | 345.74 | 6,673,500 |
| 25 Oct 2021 | 327.36 | 350.06 | 323.27 | 349.56 | 349.56 | 9,772,200 |
| 22 Oct 2021 | 332.54 | 335.75 | 317.18 | 326.54 | 326.54 | 7,780,200 |
| 21 Oct 2021 | 337.21 | 341.52 | 333.40 | 339.57 | 339.57 | 5,597,600 |
| 20 Oct 2021 | 334.01 | 338.60 | 329.36 | 333.01 | 333.01 | 4,983,200 |
| 19 Oct 2021 | 339.11 | 347.87 | 331.01 | 333.61 | 333.61 | 8,561,100 |
| 18 Oct 2021 | 322.26 | 338.54 | 320.54 | 334.84 | 334.84 | 8,753,700 |
| 15 Oct 2021 | 341.01 | 341.55 | 318.50 | 324.21 | 324.21 | 17,223,200 |
| 14 Oct 2021 | 329.00 | 337.36 | 322.10 | 331.88 | 331.88 | 12,851,300 |
| 13 Oct 2021 | 314.90 | 327.74 | 313.30 | 321.50 | 321.50 | 12,770,600 |
| 12 Oct 2021 | 313.04 | 315.94 | 301.91 | 311.13 | 311.13 | 10,193,200 |
| 11 Oct 2021 | 299.32 | 314.11 | 298.10 | 305.10 | 305.10 | 7,625,800 |
| 08 Oct 2021 | 310.80 | 314.05 | 297.54 | 304.91 | 304.91 | 10,620,500 |
| 07 Oct 2021 | 295.46 | 317.35 | 293.58 | 309.36 | 309.36 | 15,791,000 |
| 06 Oct 2021 | 318.71 | 325.68 | 300.62 | 302.42 | 302.42 | 17,457,400 |
| 05 Oct 2021 | 331.00 | 338.03 | 327.20 | 332.11 | 332.11 | 11,637,500 |
| 04 Oct 2021 | 308.88 | 330.55 | 305.00 | 325.84 | 325.84 | 23,331,500 |
| 01 Oct 2021 | 358.33 | 359.11 | 323.41 | 341.09 | 341.09 | 34,351,300 |
| 30 Sep 2021 | 381.82 | 390.60 | 377.10 | 384.86 | 384.86 | 9,611,500 |
| 29 Sep 2021 | 393.21 | 397.98 | 375.55 | 378.90 | 378.90 | 11,416,700 |
| 28 Sep 2021 | 398.56 | 403.30 | 376.03 | 384.21 | 384.21 | 15,936,000 |
| 27 Sep 2021 | 430.60 | 434.00 | 407.26 | 408.84 | 408.84 | 13,348,200 |
| 24 Sep 2021 | 448.08 | 453.61 | 426.61 | 430.14 | 430.14 | 12,984,600 |
| 23 Sep 2021 | 439.79 | 458.50 | 438.79 | 454.60 | 454.60 | 9,620,300 |
| 22 Sep 2021 | 433.09 | 443.73 | 428.60 | 440.72 | 440.72 | 9,003,500 |
| 21 Sep 2021 | 424.30 | 439.59 | 420.30 | 434.04 | 434.04 | 9,355,300 |
| 20 Sep 2021 | 417.51 | 435.45 | 416.51 | 423.33 | 423.33 | 12,929,400 |
| 17 Sep 2021 | 438.53 | 442.00 | 406.87 | 430.05 | 430.05 | 30,536,400 |
| 16 Sep 2021 | 431.21 | 446.64 | 429.00 | 440.65 | 440.65 | 10,107,400 |
| 15 Sep 2021 | 427.45 | 437.80 | 422.16 | 434.46 | 434.46 | 12,893,600 |
| 14 Sep 2021 | 419.27 | 443.76 | 418.63 | 427.71 | 427.71 | 14,736,500 |
| 13 Sep 2021 | 448.00 | 448.81 | 415.00 | 419.72 | 419.72 | 15,664,700 |
| 10 Sep 2021 | 463.16 | 464.85 | 448.11 | 449.38 | 449.38 | 12,583,500 |
| 09 Sep 2021 | 429.93 | 459.42 | 427.09 | 455.92 | 455.92 | 22,189,600 |
| 08 Sep 2021 | 433.72 | 437.17 | 418.20 | 422.90 | 422.90 | 11,477,800 |
| 07 Sep 2021 | 409.50 | 438.55 | 408.96 | 436.39 | 436.39 | 15,995,100 |
| 03 Sep 2021 | 392.71 | 416.81 | 388.68 | 416.70 | 416.70 | 13,835,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
