U.S. markets close in 4 hours 19 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
217.80+9.56 (+4.59%)
As of 11:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021210.76218.95210.25217.85217.854,262,969
Jun 21, 2021200.86211.04200.00208.24208.247,379,900
Jun 18, 2021201.39204.84194.51199.19199.196,643,400
Jun 17, 2021200.00203.92197.72202.47202.474,955,200
Jun 16, 2021200.00203.98193.20197.84197.847,264,700
Jun 15, 2021203.49207.85199.20201.59201.596,786,300
Jun 14, 2021213.27213.49198.00207.41207.4111,743,700
Jun 11, 2021211.90218.90211.80218.85218.855,576,000
Jun 10, 2021216.62221.88207.70217.00217.0011,763,100
Jun 09, 2021212.30221.50212.01217.44217.448,016,500
Jun 08, 2021220.10222.35202.50213.00213.0011,857,600
Jun 07, 2021207.10227.71206.42219.57219.5719,034,400
Jun 04, 2021197.90207.38197.33206.07206.0711,103,300
Jun 03, 2021188.89200.00188.63195.22195.229,270,200
Jun 02, 2021183.90194.50183.28191.60191.6010,142,500
Jun 01, 2021184.08185.28178.80184.66184.666,010,900
May 28, 2021178.62186.64178.36185.01185.018,567,200
May 27, 2021174.20180.00173.63179.54179.5410,844,900
May 26, 2021168.70175.62168.51175.59175.596,885,200
May 25, 2021166.56171.74165.10169.26169.267,759,900
May 24, 2021162.88166.80161.01164.17164.174,501,300
May 21, 2021168.93169.28161.35161.45161.455,169,100
May 20, 2021159.92166.81158.89165.97165.974,826,300
May 19, 2021155.74160.07154.51157.99157.993,943,700
May 18, 2021160.16165.75157.90159.53159.534,811,400
May 17, 2021159.00163.37156.72160.43160.434,231,600
May 14, 2021150.85162.46150.40161.38161.386,512,900
May 13, 2021152.60155.62146.85149.87149.875,765,000
May 12, 2021154.11158.91151.15152.68152.685,720,800
May 11, 2021151.31161.99150.06158.99158.998,087,400
May 10, 2021164.01164.76155.71158.55158.558,809,700
May 07, 2021165.78169.02160.82163.15163.1511,952,600
May 06, 2021148.00163.47143.56160.50160.5029,662,300
May 05, 2021178.10180.70156.81162.84162.8418,914,200
May 04, 2021185.34188.49171.63173.59173.5916,924,200
May 03, 2021183.90189.00182.21186.02186.0214,631,000
Apr 30, 2021175.59184.00174.52178.82178.829,495,200
Apr 29, 2021183.33186.80174.76175.67175.678,362,700
Apr 28, 2021182.37182.89176.12178.68178.688,375,400
Apr 27, 2021178.36185.53178.18183.41183.4112,925,700
Apr 26, 2021171.79179.60168.88177.61177.6112,201,700
Apr 23, 2021170.30175.51168.35173.63173.638,791,000
Apr 22, 2021168.26179.00164.62168.10168.1015,922,400
Apr 21, 2021158.60170.11157.69169.50169.5011,352,700
Apr 20, 2021160.32162.73153.27156.78156.787,154,400
Apr 19, 2021166.61168.20159.60161.91161.9110,006,600
Apr 16, 2021158.68171.92158.21170.81170.8119,044,900
Apr 15, 2021159.00163.58155.23159.87159.8710,340,400
Apr 14, 2021153.66160.92152.49160.03160.0315,389,800
Apr 13, 2021146.80152.11145.35149.71149.7113,729,000
Apr 12, 2021142.37143.49136.36139.40139.406,060,200
Apr 09, 2021133.51144.00133.34140.92140.929,918,200
Apr 08, 2021132.85135.90132.06133.88133.884,530,000
Apr 07, 2021132.37135.16130.21131.47131.474,380,000
Apr 06, 2021130.11138.25128.16133.53133.537,438,200
Apr 05, 2021132.60133.19127.04129.91129.915,218,300
Apr 01, 2021132.20136.64130.34132.55132.557,269,700
Mar 31, 2021121.10131.80119.33130.95130.9510,015,700
Mar 30, 2021123.15123.60117.34118.49118.4911,061,600
Mar 29, 2021130.11131.30121.90123.42123.4210,814,800
Mar 26, 2021133.38135.60128.02133.28133.284,047,100
Mar 25, 2021127.33134.31126.42133.33133.335,696,300
Mar 24, 2021137.25137.74131.01131.61131.615,864,600
Mar 23, 2021145.61146.19136.38136.52136.526,961,200
Mar 22, 2021144.19147.92141.85145.60145.606,050,700
Mar 19, 2021143.06145.18138.53143.74143.746,933,700
Mar 18, 2021144.45147.61140.86141.46141.467,135,600
Mar 17, 2021150.25152.08143.25147.55147.5512,894,900
Mar 16, 2021148.50157.75145.84156.02156.0216,991,600
Mar 15, 2021136.77143.85135.01143.66143.667,321,700
Mar 12, 2021134.04138.74133.20136.99136.994,923,100
Mar 11, 2021132.98140.85131.48140.47140.478,140,100
Mar 10, 2021133.62135.71128.79129.75129.755,555,900
Mar 09, 2021127.11132.30125.60130.87130.877,834,200
Mar 08, 2021129.15133.55122.48123.47123.476,839,300
Mar 05, 2021133.07134.27121.12132.19132.1912,039,600
Mar 04, 2021128.70135.47126.69132.30132.3010,929,500
Mar 03, 2021146.09147.32131.00131.22131.2213,683,500
Mar 02, 2021153.50154.47146.44146.81146.818,630,600
Mar 01, 2021154.46157.78145.25157.40157.4015,351,600
Feb 26, 2021157.98159.60150.88154.81154.8113,445,200
Feb 25, 2021150.78160.98145.86148.38148.3815,172,100
Feb 24, 2021150.41151.00143.47144.79144.799,757,200
Feb 23, 2021151.25153.00136.00150.17150.1715,509,200
Feb 22, 2021167.80170.35158.58159.37159.3711,152,700
Feb 19, 2021173.54179.30170.53174.74174.746,413,600
Feb 18, 2021171.59175.47168.00169.57169.575,124,100
Feb 17, 2021174.28178.01171.62176.76176.766,554,600
Feb 16, 2021182.41184.18173.51178.53178.536,917,500
Feb 12, 2021184.89185.00177.58183.74183.745,705,500
Feb 11, 2021178.29184.22176.20183.44183.445,464,100
Feb 10, 2021182.74185.22176.37179.34179.347,067,500
Feb 09, 2021186.21187.00177.27179.52179.528,403,100
Feb 08, 2021177.00189.26176.81185.98185.9812,927,400
Feb 05, 2021170.99177.50170.26176.24176.248,990,000
Feb 04, 2021166.42173.73164.25173.31173.3110,618,300
Feb 03, 2021156.60168.39156.40165.86165.8611,355,900
Feb 02, 2021158.52159.05147.10158.58158.5814,923,900
Feb 01, 2021173.03174.50154.30157.48157.4822,056,500
Jan 29, 2021174.99185.98166.20173.16173.1639,687,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...