UK markets open in 7 hours 33 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.01+0.68 (+0.42%)
At close: 04:00PM EDT
163.70 -0.31 (-0.19%)
After hours: 07:27PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024160.00165.14157.46164.01164.017,102,975
22 May 2024142.90164.88142.81163.33163.3313,592,700
21 May 2024139.47143.87138.10143.69143.693,375,900
20 May 2024132.98142.79131.72141.01141.014,711,300
17 May 2024132.52134.60129.67132.90132.902,718,200
16 May 2024129.76133.04127.83132.68132.683,008,000
15 May 2024127.49129.20124.98129.06129.062,964,700
14 May 2024127.00129.94126.34128.32128.323,625,400
13 May 2024119.47126.88119.03125.67125.674,095,200
10 May 2024120.75124.90116.73117.31117.314,238,500
09 May 2024123.15125.50121.68122.69122.693,367,400
08 May 2024120.00122.82119.50121.89121.892,507,500
07 May 2024122.86123.50118.68121.07121.072,894,000
06 May 2024125.00125.15118.75122.13122.133,953,200
03 May 2024125.00126.40122.01125.00125.004,513,100
02 May 2024114.86128.81114.06125.59125.5911,973,100
01 May 2024111.11113.73109.00111.46111.463,843,000
30 Apr 2024110.50113.21109.55110.31110.313,212,000
29 Apr 2024108.78112.33108.72111.62111.622,610,700
26 Apr 2024106.18108.19105.25107.97107.972,247,100
25 Apr 2024107.43108.23103.52106.18106.182,798,500
24 Apr 2024111.05111.29106.64108.85108.853,410,200
23 Apr 2024104.46108.21103.48107.89107.892,435,300
22 Apr 2024102.79105.4399.30104.46104.463,176,400
19 Apr 2024102.37103.79100.45101.41101.412,608,200
18 Apr 2024102.53103.5099.90102.00102.001,798,500
17 Apr 2024105.14105.14102.27103.44103.442,000,300
16 Apr 2024102.08106.42101.30103.79103.792,163,900
15 Apr 2024105.02106.20102.30103.86103.862,273,800
12 Apr 2024106.00107.88104.65105.14105.142,410,600
11 Apr 2024107.56108.60103.68107.01107.013,208,700
10 Apr 2024107.65110.29105.90107.14107.143,537,400
09 Apr 2024105.90115.89105.78111.60111.608,946,000
08 Apr 2024102.27105.22101.06105.09105.092,060,100
05 Apr 2024101.76103.82101.05102.88102.882,131,800
04 Apr 2024102.69105.98101.72102.27102.273,088,000
03 Apr 2024103.00105.1597.00101.21101.215,167,800
02 Apr 2024104.71105.95103.07103.61103.612,603,100
01 Apr 2024106.29106.65103.55105.60105.602,918,200
28 Mar 2024111.10112.00105.95106.56106.563,960,700
27 Mar 2024109.58111.13105.04110.59110.594,575,200
26 Mar 2024111.80111.80106.93107.41107.414,151,800
25 Mar 2024106.00110.75105.90110.38110.383,569,400
22 Mar 2024104.11105.97103.51105.43105.432,036,200
21 Mar 2024104.50106.38102.55104.09104.092,254,600
20 Mar 2024103.41103.60100.30103.08103.083,424,200
19 Mar 2024103.90105.55102.64105.11105.113,045,300
18 Mar 2024104.98107.59103.65104.26104.264,034,500
15 Mar 2024103.17104.72100.94103.85103.855,464,000
14 Mar 2024106.14106.99101.88103.46103.464,635,900
13 Mar 2024110.43112.65105.99106.51106.515,122,000
12 Mar 2024112.00113.70109.92110.43110.434,180,400
11 Mar 2024103.44114.25102.75111.98111.989,874,400
08 Mar 202499.21103.9598.65103.03103.034,325,600
07 Mar 202499.1099.9296.5199.4899.483,204,700
06 Mar 202496.3898.5195.5898.1098.103,327,300
05 Mar 202494.6596.1793.3595.5695.562,864,800
04 Mar 202494.6596.1492.6096.0096.003,474,000
01 Mar 202492.5296.8892.1195.0695.063,787,800
29 Feb 202496.7997.2492.2292.2492.245,324,000
28 Feb 202495.0099.2794.3497.4897.482,971,900
27 Feb 202494.3197.4792.5096.2096.203,086,100
26 Feb 202493.6894.7991.4694.0294.024,581,000
23 Feb 202499.60100.9795.3296.4696.464,531,100
22 Feb 202491.86101.7391.0699.4499.4411,354,500
21 Feb 202486.1588.5785.5387.5987.593,760,000
20 Feb 202487.3689.5486.4886.9986.993,140,300
16 Feb 202490.4190.8587.3788.3788.373,706,800
15 Feb 202486.1392.0884.8091.1491.144,972,800
14 Feb 202486.0486.8584.2385.9585.953,572,100
13 Feb 202486.8188.3084.0685.3785.374,035,100
12 Feb 202487.4189.0785.7589.0089.003,991,700
09 Feb 202493.3693.3686.4187.4187.417,216,500
08 Feb 202499.0099.0092.9593.6693.664,916,400
07 Feb 2024100.15100.2497.8699.3099.302,271,500
06 Feb 202495.65100.1095.14100.03100.033,046,900
05 Feb 202496.7096.9594.1795.4995.492,799,200
02 Feb 202497.3998.2195.3097.5097.503,350,200
01 Feb 2024100.90101.0097.1799.0299.023,770,400
31 Jan 2024102.47104.09100.50101.05101.052,543,600
30 Jan 2024103.51104.00101.90102.47102.472,180,100
29 Jan 2024101.79105.81100.01104.84104.843,458,100
26 Jan 2024103.55103.90101.01101.81101.812,346,300
25 Jan 2024101.76103.82101.07102.81102.812,689,000
24 Jan 2024103.20104.27101.01101.11101.112,595,600
23 Jan 2024100.50102.9499.54101.92101.922,818,600
22 Jan 2024100.25102.9798.6099.7099.703,403,300
19 Jan 202498.43100.4497.0899.7099.703,732,000
18 Jan 2024100.01100.0196.6599.0799.073,781,800
17 Jan 202498.30101.4997.61100.35100.354,584,900
16 Jan 2024104.31104.3197.52102.16102.165,930,200
12 Jan 2024107.00110.80105.88105.95105.953,869,000
11 Jan 2024108.61108.61105.53106.79106.794,015,900
10 Jan 2024110.00110.01106.65109.46109.464,082,700
09 Jan 2024113.88114.25108.88110.18110.185,099,100
08 Jan 2024111.47115.97108.62115.44115.446,011,800
05 Jan 2024107.77115.81106.50111.12111.129,209,600
04 Jan 2024109.01109.41105.51108.66108.666,284,600
03 Jan 2024112.51112.67107.58108.58108.588,351,000
02 Jan 202499.88115.6899.40112.50112.5014,530,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...