Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 106.18 | 108.19 | 105.25 | 107.97 | 107.97 | 2,228,000 |
| Apr 25, 2024 | 107.43 | 108.23 | 103.52 | 106.18 | 106.18 | 2,798,500 |
| Apr 24, 2024 | 111.05 | 111.29 | 106.64 | 108.85 | 108.85 | 3,410,200 |
| Apr 23, 2024 | 104.46 | 108.21 | 103.48 | 107.89 | 107.89 | 2,435,300 |
| Apr 22, 2024 | 102.79 | 105.43 | 99.30 | 104.46 | 104.46 | 3,176,400 |
| Apr 19, 2024 | 102.37 | 103.79 | 100.45 | 101.41 | 101.41 | 2,608,200 |
| Apr 18, 2024 | 102.53 | 103.50 | 99.90 | 102.00 | 102.00 | 1,798,500 |
| Apr 17, 2024 | 105.14 | 105.14 | 102.27 | 103.44 | 103.44 | 2,000,300 |
| Apr 16, 2024 | 102.08 | 106.42 | 101.30 | 103.79 | 103.79 | 2,163,900 |
| Apr 15, 2024 | 105.02 | 106.20 | 102.30 | 103.86 | 103.86 | 2,273,800 |
| Apr 12, 2024 | 106.00 | 107.88 | 104.65 | 105.14 | 105.14 | 2,410,600 |
| Apr 11, 2024 | 107.56 | 108.60 | 103.68 | 107.01 | 107.01 | 3,208,700 |
| Apr 10, 2024 | 107.65 | 110.29 | 105.90 | 107.14 | 107.14 | 3,537,400 |
| Apr 09, 2024 | 105.90 | 115.89 | 105.78 | 111.60 | 111.60 | 8,946,000 |
| Apr 08, 2024 | 102.27 | 105.22 | 101.06 | 105.09 | 105.09 | 2,060,100 |
| Apr 05, 2024 | 101.76 | 103.82 | 101.05 | 102.88 | 102.88 | 2,131,800 |
| Apr 04, 2024 | 102.69 | 105.98 | 101.72 | 102.27 | 102.27 | 3,088,000 |
| Apr 03, 2024 | 103.00 | 105.15 | 97.00 | 101.21 | 101.21 | 5,167,800 |
| Apr 02, 2024 | 104.71 | 105.95 | 103.07 | 103.61 | 103.61 | 2,603,100 |
| Apr 01, 2024 | 106.29 | 106.65 | 103.55 | 105.60 | 105.60 | 2,918,200 |
| Mar 28, 2024 | 111.10 | 112.00 | 105.95 | 106.56 | 106.56 | 3,960,700 |
| Mar 27, 2024 | 109.58 | 111.13 | 105.04 | 110.59 | 110.59 | 4,575,200 |
| Mar 26, 2024 | 111.80 | 111.80 | 106.93 | 107.41 | 107.41 | 4,151,800 |
| Mar 25, 2024 | 106.00 | 110.75 | 105.90 | 110.38 | 110.38 | 3,569,400 |
| Mar 22, 2024 | 104.11 | 105.97 | 103.51 | 105.43 | 105.43 | 2,036,200 |
| Mar 21, 2024 | 104.50 | 106.38 | 102.55 | 104.09 | 104.09 | 2,254,600 |
| Mar 20, 2024 | 103.41 | 103.60 | 100.30 | 103.08 | 103.08 | 3,424,200 |
| Mar 19, 2024 | 103.90 | 105.55 | 102.64 | 105.11 | 105.11 | 3,045,300 |
| Mar 18, 2024 | 104.98 | 107.59 | 103.65 | 104.26 | 104.26 | 4,034,500 |
| Mar 15, 2024 | 103.17 | 104.72 | 100.94 | 103.85 | 103.85 | 5,464,000 |
| Mar 14, 2024 | 106.14 | 106.99 | 101.88 | 103.46 | 103.46 | 4,635,900 |
| Mar 13, 2024 | 110.43 | 112.65 | 105.99 | 106.51 | 106.51 | 5,122,000 |
| Mar 12, 2024 | 112.00 | 113.70 | 109.92 | 110.43 | 110.43 | 4,180,400 |
| Mar 11, 2024 | 103.44 | 114.25 | 102.75 | 111.98 | 111.98 | 9,874,400 |
| Mar 08, 2024 | 99.21 | 103.95 | 98.65 | 103.03 | 103.03 | 4,325,600 |
| Mar 07, 2024 | 99.10 | 99.92 | 96.51 | 99.48 | 99.48 | 3,204,700 |
| Mar 06, 2024 | 96.38 | 98.51 | 95.58 | 98.10 | 98.10 | 3,327,300 |
| Mar 05, 2024 | 94.65 | 96.17 | 93.35 | 95.56 | 95.56 | 2,864,800 |
| Mar 04, 2024 | 94.65 | 96.14 | 92.60 | 96.00 | 96.00 | 3,474,000 |
| Mar 01, 2024 | 92.52 | 96.88 | 92.11 | 95.06 | 95.06 | 3,787,800 |
| Feb 29, 2024 | 96.79 | 97.24 | 92.22 | 92.24 | 92.24 | 5,324,000 |
| Feb 28, 2024 | 95.00 | 99.27 | 94.34 | 97.48 | 97.48 | 2,971,900 |
| Feb 27, 2024 | 94.31 | 97.47 | 92.50 | 96.20 | 96.20 | 3,086,100 |
| Feb 26, 2024 | 93.68 | 94.79 | 91.46 | 94.02 | 94.02 | 4,581,000 |
| Feb 23, 2024 | 99.60 | 100.97 | 95.32 | 96.46 | 96.46 | 4,531,100 |
| Feb 22, 2024 | 91.86 | 101.73 | 91.06 | 99.44 | 99.44 | 11,354,500 |
| Feb 21, 2024 | 86.15 | 88.57 | 85.53 | 87.59 | 87.59 | 3,760,000 |
| Feb 20, 2024 | 87.36 | 89.54 | 86.48 | 86.99 | 86.99 | 3,140,300 |
| Feb 16, 2024 | 90.41 | 90.85 | 87.37 | 88.37 | 88.37 | 3,706,800 |
| Feb 15, 2024 | 86.13 | 92.08 | 84.80 | 91.14 | 91.14 | 4,972,800 |
| Feb 14, 2024 | 86.04 | 86.85 | 84.23 | 85.95 | 85.95 | 3,572,100 |
| Feb 13, 2024 | 86.81 | 88.30 | 84.06 | 85.37 | 85.37 | 4,035,100 |
| Feb 12, 2024 | 87.41 | 89.07 | 85.75 | 89.00 | 89.00 | 3,991,700 |
| Feb 09, 2024 | 93.36 | 93.36 | 86.41 | 87.41 | 87.41 | 7,216,500 |
| Feb 08, 2024 | 99.00 | 99.00 | 92.95 | 93.66 | 93.66 | 4,916,400 |
| Feb 07, 2024 | 100.15 | 100.24 | 97.86 | 99.30 | 99.30 | 2,271,500 |
| Feb 06, 2024 | 95.65 | 100.10 | 95.14 | 100.03 | 100.03 | 3,046,900 |
| Feb 05, 2024 | 96.70 | 96.95 | 94.17 | 95.49 | 95.49 | 2,799,200 |
| Feb 02, 2024 | 97.39 | 98.21 | 95.30 | 97.50 | 97.50 | 3,350,200 |
| Feb 01, 2024 | 100.90 | 101.00 | 97.17 | 99.02 | 99.02 | 3,770,400 |
| Jan 31, 2024 | 102.47 | 104.09 | 100.50 | 101.05 | 101.05 | 2,543,600 |
| Jan 30, 2024 | 103.51 | 104.00 | 101.90 | 102.47 | 102.47 | 2,180,100 |
| Jan 29, 2024 | 101.79 | 105.81 | 100.01 | 104.84 | 104.84 | 3,458,100 |
| Jan 26, 2024 | 103.55 | 103.90 | 101.01 | 101.81 | 101.81 | 2,346,300 |
| Jan 25, 2024 | 101.76 | 103.82 | 101.07 | 102.81 | 102.81 | 2,689,000 |
| Jan 24, 2024 | 103.20 | 104.27 | 101.01 | 101.11 | 101.11 | 2,595,600 |
| Jan 23, 2024 | 100.50 | 102.94 | 99.54 | 101.92 | 101.92 | 2,818,600 |
| Jan 22, 2024 | 100.25 | 102.97 | 98.60 | 99.70 | 99.70 | 3,403,300 |
| Jan 19, 2024 | 98.43 | 100.44 | 97.08 | 99.70 | 99.70 | 3,732,000 |
| Jan 18, 2024 | 100.01 | 100.01 | 96.65 | 99.07 | 99.07 | 3,781,800 |
| Jan 17, 2024 | 98.30 | 101.49 | 97.61 | 100.35 | 100.35 | 4,584,900 |
| Jan 16, 2024 | 104.31 | 104.31 | 97.52 | 102.16 | 102.16 | 5,930,200 |
| Jan 12, 2024 | 107.00 | 110.80 | 105.88 | 105.95 | 105.95 | 3,869,000 |
| Jan 11, 2024 | 108.61 | 108.61 | 105.53 | 106.79 | 106.79 | 4,015,900 |
| Jan 10, 2024 | 110.00 | 110.01 | 106.65 | 109.46 | 109.46 | 4,082,700 |
| Jan 09, 2024 | 113.88 | 114.25 | 108.88 | 110.18 | 110.18 | 5,099,100 |
| Jan 08, 2024 | 111.47 | 115.97 | 108.62 | 115.44 | 115.44 | 6,011,800 |
| Jan 05, 2024 | 107.77 | 115.81 | 106.50 | 111.12 | 111.12 | 9,209,600 |
| Jan 04, 2024 | 109.01 | 109.41 | 105.51 | 108.66 | 108.66 | 6,284,600 |
| Jan 03, 2024 | 112.51 | 112.67 | 107.58 | 108.58 | 108.58 | 8,351,000 |
| Jan 02, 2024 | 99.88 | 115.68 | 99.40 | 112.50 | 112.50 | 14,530,200 |
| Dec 29, 2023 | 98.61 | 100.80 | 98.02 | 99.45 | 99.45 | 5,202,900 |
| Dec 28, 2023 | 101.60 | 102.95 | 97.91 | 98.79 | 98.79 | 4,561,900 |
| Dec 27, 2023 | 98.47 | 100.98 | 97.36 | 100.73 | 100.73 | 5,413,100 |
| Dec 26, 2023 | 96.39 | 97.77 | 94.34 | 97.33 | 97.33 | 3,852,800 |
| Dec 22, 2023 | 92.00 | 96.49 | 91.95 | 94.89 | 94.89 | 6,170,000 |
| Dec 21, 2023 | 87.50 | 92.39 | 86.68 | 91.16 | 91.16 | 5,337,100 |
| Dec 20, 2023 | 88.93 | 90.18 | 86.12 | 86.19 | 86.19 | 4,503,400 |
| Dec 19, 2023 | 86.41 | 89.29 | 84.80 | 89.09 | 89.09 | 5,932,000 |
| Dec 18, 2023 | 85.87 | 86.80 | 83.60 | 85.42 | 85.42 | 5,815,300 |
| Dec 15, 2023 | 87.03 | 89.53 | 85.40 | 86.01 | 86.01 | 12,732,200 |
| Dec 14, 2023 | 88.47 | 94.93 | 83.73 | 85.87 | 85.87 | 22,300,200 |
| Dec 13, 2023 | 76.00 | 78.72 | 73.25 | 78.60 | 78.60 | 7,960,500 |
| Dec 12, 2023 | 81.24 | 81.39 | 76.41 | 78.04 | 78.04 | 5,207,900 |
| Dec 11, 2023 | 79.94 | 82.56 | 79.77 | 82.00 | 82.00 | 3,858,600 |
| Dec 08, 2023 | 79.16 | 81.82 | 78.76 | 80.32 | 80.32 | 2,930,900 |
| Dec 07, 2023 | 80.49 | 80.53 | 77.40 | 79.95 | 79.95 | 3,477,600 |
| Dec 06, 2023 | 78.97 | 84.12 | 77.64 | 80.60 | 80.60 | 4,404,700 |
| Dec 05, 2023 | 78.30 | 79.72 | 77.70 | 78.28 | 78.28 | 2,160,100 |
| Dec 04, 2023 | 79.56 | 80.73 | 77.66 | 79.87 | 79.87 | 3,172,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.