Canada Markets open in 8 hrs 43 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.28+6.02 (+4.42%)
At close: 04:00PM EDT
142.49 +0.21 (+0.15%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 2022137.52143.89136.09142.28142.285,958,400
May 16, 2022135.87141.60133.82136.26136.264,535,600
May 13, 2022132.31141.65132.31137.91137.916,491,100
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, 2022139.70140.60131.00134.40134.407,006,800
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
May 02, 2022134.87146.45134.82142.08142.087,773,200
Apr 29, 2022144.47150.35134.19134.41134.417,094,800
Apr 28, 2022143.73148.45136.09142.52142.525,678,900
Apr 27, 2022146.09149.85139.31142.43142.434,716,700
Apr 26, 2022148.48151.74143.99145.79145.795,155,100
Apr 25, 2022139.90151.37139.40150.41150.416,101,000
Apr 22, 2022143.23148.81139.87140.34140.344,114,100
Apr 21, 2022149.43154.71144.03144.50144.503,911,700
Apr 20, 2022152.97153.67146.56150.12150.123,925,600
Apr 19, 2022151.77153.67147.23152.72152.726,561,400
Apr 18, 2022165.00165.89154.27154.75154.754,826,000
Apr 14, 2022168.59170.75164.85165.49165.494,348,300
Apr 13, 2022158.37172.46155.69169.66169.666,735,300
Apr 12, 2022158.99164.78157.00159.50159.505,040,800
Apr 11, 2022156.00163.35152.10160.00160.005,226,700
Apr 08, 2022156.79165.18156.60160.84160.845,456,500
Apr 07, 2022153.13159.77151.39159.00159.005,726,300
Apr 06, 2022157.48161.64150.71154.62154.627,409,800
Apr 05, 2022169.25172.40160.43162.05162.056,653,000
Apr 04, 2022177.24180.87171.07172.54172.545,908,600
Apr 01, 2022173.35179.03170.60176.59176.594,913,700
Mar 31, 2022175.22178.44171.11172.26172.265,683,500
Mar 30, 2022182.57187.71172.77174.92174.927,029,000
Mar 29, 2022174.07182.10171.03180.64180.647,226,300
Mar 28, 2022167.37174.45165.80173.08173.086,437,400
Mar 25, 2022178.25179.19163.03165.92165.928,292,800
Mar 24, 2022175.84181.86172.35179.68179.686,317,300
Mar 23, 2022184.66185.75176.80178.73178.737,317,200
Mar 22, 2022175.38188.00168.18186.72186.728,568,000
Mar 21, 2022179.91182.60172.44175.38175.386,015,600
Mar 18, 2022171.58180.80170.10178.93178.9312,529,400
Mar 17, 2022167.75172.14160.66168.26168.267,786,200
Mar 16, 2022150.00169.80149.67169.36169.3614,087,400
Mar 15, 2022156.27158.00141.75148.12148.1213,191,500
Mar 14, 2022140.20166.75139.73150.07150.0722,841,100
Mar 11, 2022140.75145.80138.00138.20138.205,356,400
Mar 10, 2022139.51140.83135.85139.52139.525,557,100
Mar 09, 2022132.07145.28132.05142.49142.499,533,900
Mar 08, 2022125.00136.96122.01129.28129.286,675,700
Mar 07, 2022135.12138.40126.28126.46126.466,177,200
Mar 04, 2022140.82143.91135.91136.46136.465,503,000
Mar 03, 2022147.90149.23139.53141.52141.524,623,200
Mar 02, 2022149.44150.57140.44147.86147.865,393,600
Mar 01, 2022152.48156.38147.92149.52149.524,842,200
Feb 28, 2022150.98155.47147.44153.60153.606,601,700
Feb 25, 2022156.02156.19147.01151.33151.337,818,000
Feb 24, 2022139.87156.42138.12156.23156.2317,396,000
Feb 23, 2022145.17145.72134.00135.73135.737,822,300
Feb 22, 2022142.26151.20141.86144.97144.976,637,700
Feb 18, 2022147.55151.46141.31145.74145.745,457,100
Feb 17, 2022150.20154.66145.28146.36146.366,182,300
Feb 16, 2022147.62152.39144.50151.81151.815,536,000
Feb 15, 2022142.49152.93139.21151.12151.1210,899,700
Feb 14, 2022157.53159.50138.14142.47142.4716,669,500
Feb 11, 2022161.25168.79160.08161.32161.325,249,700
Feb 10, 2022158.00168.67157.54160.42160.425,965,400
Feb 09, 2022154.37164.23154.17164.03164.035,621,600
Feb 08, 2022155.20157.17147.57153.31153.317,616,400
Feb 07, 2022162.20165.54156.27160.27160.274,429,300
Feb 04, 2022165.64167.50160.25163.01163.014,375,700
Feb 03, 2022165.07170.10163.20163.95163.954,490,400
Feb 02, 2022170.81177.20163.58169.61169.615,395,000
Feb 01, 2022175.20177.57167.29172.74172.747,329,800
Jan 31, 2022160.05170.33154.56169.33169.339,292,600
Jan 28, 2022149.95159.87146.76159.47159.476,756,200
Jan 27, 2022157.43158.28146.54148.62148.628,661,700
Jan 26, 2022157.99165.85152.80154.96154.969,295,900
Jan 25, 2022156.01168.26150.00152.54152.5411,475,000
Jan 24, 2022153.47158.00138.17157.30157.3016,626,800
Jan 21, 2022166.23171.25157.29160.07160.0711,801,300
Jan 20, 2022174.99177.47166.21167.52167.5211,489,600
Jan 19, 2022188.84191.34173.41174.07174.0710,597,600
Jan 18, 2022196.91198.82185.39186.61186.6111,030,800
Jan 14, 2022204.01212.76200.08204.73204.7310,167,500
Jan 13, 2022219.56221.50209.58210.17210.177,405,700
Jan 12, 2022220.48228.50218.76222.89222.895,846,600
Jan 11, 2022226.00228.00220.28221.39221.397,331,200
Jan 10, 2022211.37241.99207.50233.70233.7017,191,500
Jan 07, 2022216.41221.97211.95213.86213.865,283,100
Jan 06, 2022216.04222.22205.23216.06216.068,173,000
Jan 05, 2022232.10237.88214.60215.23215.239,042,200
Jan 04, 2022232.20239.43225.24233.06233.0610,455,000
Jan 03, 2022247.12249.42231.08235.05235.0511,860,900
Dec 31, 2021249.88259.20246.70253.98253.986,822,000
Dec 30, 2021243.83254.32242.13251.60251.606,581,800
Dec 29, 2021239.33249.49233.20247.88247.889,144,600
Dec 28, 2021245.37254.57237.58241.44241.449,288,000
Dec 27, 2021243.00252.72240.58246.88246.888,252,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...