U.S. Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.15+2.65 (+1.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021165.78169.02160.82163.15163.1511,922,700
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, 2021144.45147.61140.86141.46141.467,144,900
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
Jan 28, 2021154.10168.00153.62159.55159.5516,497,400
Jan 27, 2021151.20164.55149.00155.73155.7320,262,900
Jan 26, 2021145.15154.55145.00151.93151.9316,964,700
Jan 25, 2021138.40147.43137.25147.00147.0026,970,900
Jan 22, 2021132.50135.87128.90131.02131.0210,067,200
Jan 21, 2021125.28137.00125.25132.98132.9820,880,800
Jan 20, 2021124.51126.01122.25125.14125.148,001,600
Jan 19, 2021122.10126.36120.50125.01125.0116,528,900
Jan 15, 2021129.60133.29126.58129.65129.6515,769,500
Jan 14, 2021122.80130.98122.80129.72129.7213,346,700
Jan 13, 2021123.70127.58120.74124.06124.0614,324,600
Jan 12, 2021117.93124.91117.12124.55124.5515,300,700
Jan 11, 2021112.75121.24112.62117.26117.2616,650,600
Jan 08, 2021116.52117.71111.49112.75112.7512,376,900
Jan 07, 2021120.10122.82112.13115.09115.0920,614,100
Jan 06, 2021111.11116.93110.28116.26116.2621,590,900
Jan 05, 2021113.82114.98107.20109.18109.1815,450,800
Jan 04, 2021107.23113.63103.26111.73111.7322,439,600
Dec 31, 2020110.55113.55102.66104.47104.4723,299,400
Dec 30, 2020118.40118.94108.80111.13111.1323,965,500
Dec 29, 2020107.80116.25106.88114.39114.3923,718,800
Dec 28, 2020120.04122.88111.05111.40111.4031,088,200
Dec 24, 2020125.94129.70122.72123.39123.3912,720,600
Dec 23, 2020120.05132.00115.00130.34130.3441,905,000
Dec 22, 2020139.00141.40123.00125.88125.8836,035,800
Dec 21, 2020140.84147.26137.79138.30138.3023,921,000
Dec 18, 2020141.51145.00135.06140.23140.2333,157,800
Dec 17, 2020137.92146.97137.30144.00144.0032,404,500
Dec 16, 2020137.75141.33134.31137.03137.0328,476,300
Dec 15, 2020157.00157.28142.46147.22147.2236,451,300
Dec 14, 2020163.40163.76152.56155.07155.0722,467,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...