Canada Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.64-0.68 (-0.55%)
At close: 04:00PM EDT
123.45 -0.19 (-0.15%)
After hours: 07:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022122.81125.01121.25123.64123.643,941,100
Sept 22, 2022124.32126.08122.90124.32124.323,466,300
Sept 21, 2022130.37131.79125.68125.76125.763,852,900
Sept 20, 2022125.80134.35125.79129.71129.718,551,100
Sept 19, 2022135.70135.99123.68127.90127.9011,469,100
Sept 16, 2022134.37139.88133.76137.74137.747,560,600
Sept 15, 2022138.61139.84135.58135.86135.864,359,800
Sept 14, 2022134.01141.82133.59139.40139.407,904,900
Sept 13, 2022136.06138.23131.05131.30131.304,907,200
Sept 12, 2022142.00144.79139.76140.32140.323,442,200
Sept 09, 2022142.04142.65138.06142.28142.283,499,100
Sept 08, 2022136.70142.26136.10141.28141.285,053,500
Sept 07, 2022129.68135.10129.58134.90134.903,967,600
Sept 06, 2022138.00138.40129.82130.08130.085,871,400
Sept 02, 2022140.36140.93137.47138.57138.575,266,600
Sept 01, 2022131.13139.00130.11138.95138.956,664,800
Aug 31, 2022136.95139.88131.71132.27132.274,396,500
Aug 30, 2022137.90138.00132.82135.93135.933,607,100
Aug 29, 2022135.09139.37135.00137.26137.263,239,000
Aug 26, 2022142.80145.50136.66136.70136.703,997,200
Aug 25, 2022142.25142.28137.78142.05142.053,422,800
Aug 24, 2022142.66144.22140.63141.43141.433,486,400
Aug 23, 2022141.70144.81139.21143.78143.783,677,600
Aug 22, 2022145.25148.88141.57142.47142.474,488,900
Aug 19, 2022147.64150.75144.99146.10146.104,688,300
Aug 18, 2022157.00158.51148.26150.00150.007,043,400
Aug 17, 2022165.04167.62157.68158.00158.005,518,200
Aug 16, 2022176.00180.13166.60167.96167.965,053,600
Aug 15, 2022172.85179.33171.85176.78176.784,884,000
Aug 12, 2022172.68173.95168.64171.18171.182,818,000
Aug 11, 2022174.43179.85171.06171.81171.813,340,500
Aug 10, 2022174.09176.68169.82174.27174.273,550,300
Aug 09, 2022176.01180.71169.20171.14171.145,082,500
Aug 08, 2022185.20190.28180.09182.94182.944,078,600
Aug 05, 2022189.27192.40182.26186.84186.845,426,000
Aug 04, 2022185.75197.44185.47194.18194.186,877,000
Aug 03, 2022167.74189.33167.74186.49186.4913,750,900
Aug 02, 2022161.03165.29160.76160.81160.813,522,800
Aug 01, 2022163.85166.18160.06161.51161.513,794,000
Jul 29, 2022161.44164.60159.44164.09164.093,859,000
Jul 28, 2022157.00158.81151.73158.07158.073,494,600
Jul 27, 2022161.00161.28154.10158.02158.024,285,000
Jul 26, 2022166.30166.30159.90160.90160.902,884,700
Jul 25, 2022162.75167.27159.13165.69165.692,488,500
Jul 22, 2022170.00171.10161.43163.52163.522,925,000
Jul 21, 2022165.36171.89165.25168.89168.892,518,400
Jul 20, 2022167.00172.51163.92166.89166.892,888,900
Jul 19, 2022166.76167.98161.27167.14167.143,006,500
Jul 18, 2022169.11172.73162.56163.40163.403,515,400
Jul 15, 2022161.00167.00155.93166.91166.914,272,900
Jul 14, 2022169.24170.86155.93159.92159.926,759,000
Jul 13, 2022168.88176.65167.15171.24171.244,075,800
Jul 12, 2022174.73176.90170.16173.25173.255,141,500
Jul 11, 2022173.51180.48171.29175.26175.266,587,200
Jul 08, 2022170.72180.73170.36176.23176.237,547,200
Jul 07, 2022159.50173.66159.38172.40172.407,626,000
Jul 06, 2022154.51161.01150.40159.56159.564,955,600
Jul 05, 2022148.66158.79146.84155.54155.546,013,700
Jul 01, 2022141.93151.10139.54149.95149.954,838,200
Jun 30, 2022143.40147.35135.52142.85142.855,631,700
Jun 29, 2022140.43144.36138.62142.81142.812,908,100
Jun 28, 2022143.40149.79140.95142.19142.193,984,900
Jun 27, 2022143.00146.40138.49145.36145.364,392,800
Jun 24, 2022143.99144.89138.22144.27144.278,480,500
Jun 23, 2022136.04143.66132.80143.26143.264,721,200
Jun 22, 2022127.50139.90126.59136.07136.076,044,000
Jun 21, 2022130.49134.57129.67129.99129.994,321,400
Jun 17, 2022120.73128.77120.20128.03128.038,356,000
Jun 16, 2022124.38125.25118.06121.08121.085,720,000
Jun 15, 2022122.44131.38122.44128.53128.536,965,000
Jun 14, 2022117.26123.15115.89121.56121.565,499,100
Jun 13, 2022122.71124.78115.61117.13117.136,700,700
Jun 10, 2022132.89134.69124.53127.12127.126,259,000
Jun 09, 2022148.46148.74134.00134.04134.047,534,000
Jun 08, 2022147.47152.73146.75148.53148.534,711,300
Jun 07, 2022139.37146.35137.96145.34145.344,072,500
Jun 06, 2022137.99143.00136.71140.00140.003,140,000
Jun 03, 2022139.58143.38135.07137.15137.154,059,300
Jun 02, 2022140.20142.50130.92140.18140.187,148,000
Jun 01, 2022146.09149.08140.87143.40143.403,646,600
May 31, 2022145.05149.44142.74145.33145.338,343,900
May 27, 2022137.38148.54136.59147.66147.667,590,700
May 26, 2022130.85136.14126.53135.80135.805,155,600
May 25, 2022130.98133.00126.28130.85130.855,343,300
May 24, 2022136.24136.60126.77132.06132.066,154,300
May 23, 2022137.60141.31136.24137.62137.624,284,400
May 20, 2022143.07144.77131.35136.25136.255,882,500
May 19, 2022140.87148.50140.46143.38143.387,708,100
May 18, 2022138.41144.13136.29137.71137.714,977,800
May 17, 2022137.52143.89136.09142.28142.285,960,700
May 16, 2022135.87141.60133.82136.26136.264,535,600
May 13, 2022132.31141.65132.31137.91137.916,494,700
May 12, 2022120.60132.94119.01130.17130.177,106,700
May 11, 2022130.74134.91122.72123.43123.437,409,300
May 10, 2022137.40139.05127.61132.32132.328,180,200
May 09, 2022132.79141.65131.78135.80135.809,625,800
May 06, 2022139.70140.60131.00134.40134.407,013,000
May 05, 2022151.87152.00138.65142.02142.028,060,900
May 04, 2022153.48155.46142.23155.05155.0511,093,100
May 03, 2022141.93149.28137.53146.54146.546,326,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...