Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 118.44 | 122.58 | 118.08 | 118.25 | 118.25 | 3,854,200 |
| 29 Sept 2022 | 119.90 | 120.58 | 115.03 | 118.07 | 118.07 | 4,755,200 |
| 28 Sept 2022 | 123.58 | 126.29 | 121.82 | 122.15 | 122.15 | 4,245,900 |
| 27 Sept 2022 | 120.58 | 125.16 | 120.25 | 122.23 | 122.23 | 3,798,000 |
| 26 Sept 2022 | 123.34 | 125.88 | 119.56 | 119.69 | 119.69 | 3,824,700 |
| 23 Sept 2022 | 122.81 | 125.01 | 121.25 | 123.64 | 123.64 | 3,941,100 |
| 22 Sept 2022 | 124.32 | 126.08 | 122.90 | 124.32 | 124.32 | 3,466,300 |
| 21 Sept 2022 | 130.37 | 131.79 | 125.68 | 125.76 | 125.76 | 3,852,900 |
| 20 Sept 2022 | 125.80 | 134.35 | 125.79 | 129.71 | 129.71 | 8,551,100 |
| 19 Sept 2022 | 135.70 | 135.99 | 123.68 | 127.90 | 127.90 | 11,469,100 |
| 16 Sept 2022 | 134.37 | 139.88 | 133.76 | 137.74 | 137.74 | 7,560,600 |
| 15 Sept 2022 | 138.61 | 139.84 | 135.58 | 135.86 | 135.86 | 4,359,800 |
| 14 Sept 2022 | 134.01 | 141.82 | 133.59 | 139.40 | 139.40 | 7,904,900 |
| 13 Sept 2022 | 136.06 | 138.23 | 131.05 | 131.30 | 131.30 | 4,907,200 |
| 12 Sept 2022 | 142.00 | 144.79 | 139.76 | 140.32 | 140.32 | 3,442,200 |
| 09 Sept 2022 | 142.04 | 142.65 | 138.06 | 142.28 | 142.28 | 3,499,100 |
| 08 Sept 2022 | 136.70 | 142.26 | 136.10 | 141.28 | 141.28 | 5,053,500 |
| 07 Sept 2022 | 129.68 | 135.10 | 129.58 | 134.90 | 134.90 | 3,967,600 |
| 06 Sept 2022 | 138.00 | 138.40 | 129.82 | 130.08 | 130.08 | 5,871,400 |
| 02 Sept 2022 | 140.36 | 140.93 | 137.47 | 138.57 | 138.57 | 5,266,600 |
| 01 Sept 2022 | 131.13 | 139.00 | 130.11 | 138.95 | 138.95 | 6,664,800 |
| 31 Aug 2022 | 136.95 | 139.88 | 131.71 | 132.27 | 132.27 | 4,396,500 |
| 30 Aug 2022 | 137.90 | 138.00 | 132.82 | 135.93 | 135.93 | 3,607,100 |
| 29 Aug 2022 | 135.09 | 139.37 | 135.00 | 137.26 | 137.26 | 3,239,000 |
| 26 Aug 2022 | 142.80 | 145.50 | 136.66 | 136.70 | 136.70 | 3,997,200 |
| 25 Aug 2022 | 142.25 | 142.28 | 137.78 | 142.05 | 142.05 | 3,422,800 |
| 24 Aug 2022 | 142.66 | 144.22 | 140.63 | 141.43 | 141.43 | 3,486,400 |
| 23 Aug 2022 | 141.70 | 144.81 | 139.21 | 143.78 | 143.78 | 3,677,600 |
| 22 Aug 2022 | 145.25 | 148.88 | 141.57 | 142.47 | 142.47 | 4,488,900 |
| 19 Aug 2022 | 147.64 | 150.75 | 144.99 | 146.10 | 146.10 | 4,688,300 |
| 18 Aug 2022 | 157.00 | 158.51 | 148.26 | 150.00 | 150.00 | 7,043,400 |
| 17 Aug 2022 | 165.04 | 167.62 | 157.68 | 158.00 | 158.00 | 5,518,200 |
| 16 Aug 2022 | 176.00 | 180.13 | 166.60 | 167.96 | 167.96 | 5,053,600 |
| 15 Aug 2022 | 172.85 | 179.33 | 171.85 | 176.78 | 176.78 | 4,884,000 |
| 12 Aug 2022 | 172.68 | 173.95 | 168.64 | 171.18 | 171.18 | 2,818,000 |
| 11 Aug 2022 | 174.43 | 179.85 | 171.06 | 171.81 | 171.81 | 3,340,500 |
| 10 Aug 2022 | 174.09 | 176.68 | 169.82 | 174.27 | 174.27 | 3,550,300 |
| 09 Aug 2022 | 176.01 | 180.71 | 169.20 | 171.14 | 171.14 | 5,082,500 |
| 08 Aug 2022 | 185.20 | 190.28 | 180.09 | 182.94 | 182.94 | 4,078,600 |
| 05 Aug 2022 | 189.27 | 192.40 | 182.26 | 186.84 | 186.84 | 5,426,000 |
| 04 Aug 2022 | 185.75 | 197.44 | 185.47 | 194.18 | 194.18 | 6,877,000 |
| 03 Aug 2022 | 167.74 | 189.33 | 167.74 | 186.49 | 186.49 | 13,750,900 |
| 02 Aug 2022 | 161.03 | 165.29 | 160.76 | 160.81 | 160.81 | 3,522,800 |
| 01 Aug 2022 | 163.85 | 166.18 | 160.06 | 161.51 | 161.51 | 3,794,000 |
| 29 Jul 2022 | 161.44 | 164.60 | 159.44 | 164.09 | 164.09 | 3,859,000 |
| 28 Jul 2022 | 157.00 | 158.81 | 151.73 | 158.07 | 158.07 | 3,494,600 |
| 27 Jul 2022 | 161.00 | 161.28 | 154.10 | 158.02 | 158.02 | 4,285,000 |
| 26 Jul 2022 | 166.30 | 166.30 | 159.90 | 160.90 | 160.90 | 2,884,700 |
| 25 Jul 2022 | 162.75 | 167.27 | 159.13 | 165.69 | 165.69 | 2,488,500 |
| 22 Jul 2022 | 170.00 | 171.10 | 161.43 | 163.52 | 163.52 | 2,925,000 |
| 21 Jul 2022 | 165.36 | 171.89 | 165.25 | 168.89 | 168.89 | 2,518,400 |
| 20 Jul 2022 | 167.00 | 172.51 | 163.92 | 166.89 | 166.89 | 2,888,900 |
| 19 Jul 2022 | 166.76 | 167.98 | 161.27 | 167.14 | 167.14 | 3,006,500 |
| 18 Jul 2022 | 169.11 | 172.73 | 162.56 | 163.40 | 163.40 | 3,515,400 |
| 15 Jul 2022 | 161.00 | 167.00 | 155.93 | 166.91 | 166.91 | 4,272,900 |
| 14 Jul 2022 | 169.24 | 170.86 | 155.93 | 159.92 | 159.92 | 6,759,000 |
| 13 Jul 2022 | 168.88 | 176.65 | 167.15 | 171.24 | 171.24 | 4,075,800 |
| 12 Jul 2022 | 174.73 | 176.90 | 170.16 | 173.25 | 173.25 | 5,141,500 |
| 11 Jul 2022 | 173.51 | 180.48 | 171.29 | 175.26 | 175.26 | 6,587,200 |
| 08 Jul 2022 | 170.72 | 180.73 | 170.36 | 176.23 | 176.23 | 7,547,200 |
| 07 Jul 2022 | 159.50 | 173.66 | 159.38 | 172.40 | 172.40 | 7,626,000 |
| 06 Jul 2022 | 154.51 | 161.01 | 150.40 | 159.56 | 159.56 | 4,955,600 |
| 05 Jul 2022 | 148.66 | 158.79 | 146.84 | 155.54 | 155.54 | 6,013,700 |
| 01 Jul 2022 | 141.93 | 151.10 | 139.54 | 149.95 | 149.95 | 4,838,200 |
| 30 Jun 2022 | 143.40 | 147.35 | 135.52 | 142.85 | 142.85 | 5,631,700 |
| 29 Jun 2022 | 140.43 | 144.36 | 138.62 | 142.81 | 142.81 | 2,908,100 |
| 28 Jun 2022 | 143.40 | 149.79 | 140.95 | 142.19 | 142.19 | 3,984,900 |
| 27 Jun 2022 | 143.00 | 146.40 | 138.49 | 145.36 | 145.36 | 4,392,800 |
| 24 Jun 2022 | 143.99 | 144.89 | 138.22 | 144.27 | 144.27 | 8,480,500 |
| 23 Jun 2022 | 136.04 | 143.66 | 132.80 | 143.26 | 143.26 | 4,721,200 |
| 22 Jun 2022 | 127.50 | 139.90 | 126.59 | 136.07 | 136.07 | 6,044,000 |
| 21 Jun 2022 | 130.49 | 134.57 | 129.67 | 129.99 | 129.99 | 4,321,400 |
| 17 Jun 2022 | 120.73 | 128.77 | 120.20 | 128.03 | 128.03 | 8,356,000 |
| 16 Jun 2022 | 124.38 | 125.25 | 118.06 | 121.08 | 121.08 | 5,720,000 |
| 15 Jun 2022 | 122.44 | 131.38 | 122.44 | 128.53 | 128.53 | 6,965,000 |
| 14 Jun 2022 | 117.26 | 123.15 | 115.89 | 121.56 | 121.56 | 5,499,100 |
| 13 Jun 2022 | 122.71 | 124.78 | 115.61 | 117.13 | 117.13 | 6,700,700 |
| 10 Jun 2022 | 132.89 | 134.69 | 124.53 | 127.12 | 127.12 | 6,259,000 |
| 09 Jun 2022 | 148.46 | 148.74 | 134.00 | 134.04 | 134.04 | 7,534,000 |
| 08 Jun 2022 | 147.47 | 152.73 | 146.75 | 148.53 | 148.53 | 4,711,300 |
| 07 Jun 2022 | 139.37 | 146.35 | 137.96 | 145.34 | 145.34 | 4,072,500 |
| 06 Jun 2022 | 137.99 | 143.00 | 136.71 | 140.00 | 140.00 | 3,140,000 |
| 03 Jun 2022 | 139.58 | 143.38 | 135.07 | 137.15 | 137.15 | 4,059,300 |
| 02 Jun 2022 | 140.20 | 142.50 | 130.92 | 140.18 | 140.18 | 7,148,000 |
| 01 Jun 2022 | 146.09 | 149.08 | 140.87 | 143.40 | 143.40 | 3,646,600 |
| 31 May 2022 | 145.05 | 149.44 | 142.74 | 145.33 | 145.33 | 8,343,900 |
| 27 May 2022 | 137.38 | 148.54 | 136.59 | 147.66 | 147.66 | 7,590,700 |
| 26 May 2022 | 130.85 | 136.14 | 126.53 | 135.80 | 135.80 | 5,155,600 |
| 25 May 2022 | 130.98 | 133.00 | 126.28 | 130.85 | 130.85 | 5,343,300 |
| 24 May 2022 | 136.24 | 136.60 | 126.77 | 132.06 | 132.06 | 6,154,300 |
| 23 May 2022 | 137.60 | 141.31 | 136.24 | 137.62 | 137.62 | 4,284,400 |
| 20 May 2022 | 143.07 | 144.77 | 131.35 | 136.25 | 136.25 | 5,882,500 |
| 19 May 2022 | 140.87 | 148.50 | 140.46 | 143.38 | 143.38 | 7,708,100 |
| 18 May 2022 | 138.41 | 144.13 | 136.29 | 137.71 | 137.71 | 4,977,800 |
| 17 May 2022 | 137.52 | 143.89 | 136.09 | 142.28 | 142.28 | 5,960,700 |
| 16 May 2022 | 135.87 | 141.60 | 133.82 | 136.26 | 136.26 | 4,535,600 |
| 13 May 2022 | 132.31 | 141.65 | 132.31 | 137.91 | 137.91 | 6,494,700 |
| 12 May 2022 | 120.60 | 132.94 | 119.01 | 130.17 | 130.17 | 7,106,700 |
| 11 May 2022 | 130.74 | 134.91 | 122.72 | 123.43 | 123.43 | 7,409,300 |
| 10 May 2022 | 137.40 | 139.05 | 127.61 | 132.32 | 132.32 | 8,180,200 |
| *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.
