Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 173.25 | 2,464,103 |
| 02 Feb 2023 | 173.40 | 176.73 | 170.51 | 176.35 | 176.35 | 4,061,500 |
| 01 Feb 2023 | 174.70 | 176.30 | 167.28 | 174.30 | 174.30 | 5,607,500 |
| 31 Jan 2023 | 176.50 | 180.21 | 173.78 | 176.06 | 176.06 | 6,212,700 |
| 30 Jan 2023 | 187.23 | 187.59 | 180.64 | 180.87 | 180.87 | 3,198,200 |
| 27 Jan 2023 | 191.91 | 193.52 | 188.28 | 189.35 | 189.35 | 3,344,900 |
| 26 Jan 2023 | 194.43 | 195.00 | 187.55 | 193.24 | 193.24 | 2,392,300 |
| 25 Jan 2023 | 194.33 | 194.96 | 189.75 | 193.07 | 193.07 | 2,288,200 |
| 24 Jan 2023 | 195.83 | 197.06 | 193.21 | 196.76 | 196.76 | 1,851,300 |
| 23 Jan 2023 | 192.61 | 198.86 | 192.21 | 196.94 | 196.94 | 2,907,300 |
| 20 Jan 2023 | 190.60 | 194.59 | 188.52 | 193.98 | 193.98 | 4,043,700 |
| 19 Jan 2023 | 196.21 | 197.31 | 190.32 | 190.38 | 190.38 | 4,273,900 |
| 18 Jan 2023 | 200.32 | 207.51 | 195.02 | 197.02 | 197.02 | 11,058,900 |
| 17 Jan 2023 | 187.90 | 194.63 | 187.64 | 190.69 | 190.69 | 3,722,100 |
| 13 Jan 2023 | 185.08 | 192.12 | 185.05 | 192.00 | 192.00 | 3,226,700 |
| 12 Jan 2023 | 186.54 | 189.29 | 179.15 | 188.06 | 188.06 | 3,881,600 |
| 11 Jan 2023 | 188.57 | 189.65 | 182.67 | 186.64 | 186.64 | 3,152,700 |
| 10 Jan 2023 | 182.70 | 189.81 | 181.50 | 189.65 | 189.65 | 2,457,900 |
| 09 Jan 2023 | 181.80 | 188.36 | 177.27 | 183.95 | 183.95 | 4,344,000 |
| 06 Jan 2023 | 174.96 | 181.74 | 171.40 | 180.35 | 180.35 | 3,573,100 |
| 05 Jan 2023 | 174.80 | 175.51 | 171.60 | 173.51 | 173.51 | 3,050,600 |
| 04 Jan 2023 | 182.42 | 183.61 | 175.63 | 177.36 | 177.36 | 2,840,900 |
| 03 Jan 2023 | 180.85 | 184.39 | 178.23 | 178.99 | 178.99 | 4,027,900 |
| 30 Dec 2022 | 176.22 | 179.69 | 172.31 | 179.62 | 179.62 | 3,428,800 |
| 29 Dec 2022 | 178.19 | 182.50 | 175.40 | 178.86 | 178.86 | 3,746,800 |
| 28 Dec 2022 | 180.00 | 183.75 | 174.51 | 176.50 | 176.50 | 5,525,600 |
| 27 Dec 2022 | 199.90 | 201.43 | 179.83 | 180.17 | 180.17 | 6,736,000 |
| 23 Dec 2022 | 206.69 | 208.99 | 197.56 | 199.08 | 199.08 | 6,166,000 |
| 22 Dec 2022 | 209.82 | 212.47 | 201.61 | 208.34 | 208.34 | 5,374,600 |
| 21 Dec 2022 | 201.85 | 210.22 | 199.75 | 210.04 | 210.04 | 7,584,000 |
| 20 Dec 2022 | 189.00 | 204.22 | 187.54 | 201.16 | 201.16 | 9,561,800 |
| 19 Dec 2022 | 200.00 | 204.00 | 187.86 | 189.89 | 189.89 | 6,953,300 |
| 16 Dec 2022 | 206.37 | 209.85 | 190.62 | 193.29 | 193.29 | 11,819,400 |
| 15 Dec 2022 | 207.61 | 212.44 | 202.09 | 207.25 | 207.25 | 9,641,000 |
| 14 Dec 2022 | 195.08 | 217.25 | 192.54 | 208.95 | 208.95 | 21,435,200 |
| 13 Dec 2022 | 187.33 | 208.52 | 184.02 | 197.54 | 197.54 | 26,239,600 |
| 12 Dec 2022 | 175.53 | 175.77 | 162.78 | 165.13 | 165.13 | 5,202,200 |
| 09 Dec 2022 | 185.00 | 185.41 | 177.10 | 177.35 | 177.35 | 3,497,800 |
| 08 Dec 2022 | 179.12 | 185.21 | 177.52 | 184.70 | 184.70 | 3,414,000 |
| 07 Dec 2022 | 172.31 | 180.38 | 171.85 | 179.00 | 179.00 | 3,579,300 |
| 06 Dec 2022 | 175.02 | 175.78 | 169.70 | 173.54 | 173.54 | 3,392,300 |
| 05 Dec 2022 | 180.99 | 183.68 | 173.59 | 175.93 | 175.93 | 3,525,400 |
| 02 Dec 2022 | 178.50 | 182.80 | 177.00 | 182.35 | 182.35 | 2,765,400 |
| 01 Dec 2022 | 173.41 | 185.90 | 172.38 | 181.48 | 181.48 | 4,872,000 |
| 30 Nov 2022 | 173.52 | 176.75 | 169.06 | 175.91 | 175.91 | 3,720,200 |
| 29 Nov 2022 | 176.15 | 179.00 | 171.53 | 173.15 | 173.15 | 2,840,900 |
| 28 Nov 2022 | 177.09 | 184.22 | 174.67 | 175.38 | 175.38 | 3,748,500 |
| 25 Nov 2022 | 175.01 | 179.14 | 173.41 | 176.40 | 176.40 | 1,221,100 |
| 23 Nov 2022 | 178.01 | 179.36 | 174.58 | 176.81 | 176.81 | 2,311,800 |
| 22 Nov 2022 | 176.08 | 179.83 | 170.27 | 179.59 | 179.59 | 3,307,100 |
| 21 Nov 2022 | 179.71 | 180.79 | 175.17 | 176.75 | 176.75 | 3,100,100 |
| 18 Nov 2022 | 184.00 | 188.45 | 181.22 | 181.59 | 181.59 | 3,549,500 |
| 17 Nov 2022 | 181.33 | 184.44 | 178.98 | 183.90 | 183.90 | 3,372,400 |
| 16 Nov 2022 | 184.44 | 188.65 | 182.88 | 185.25 | 185.25 | 4,030,000 |
| 15 Nov 2022 | 180.66 | 187.87 | 178.35 | 185.47 | 185.47 | 5,159,000 |
| 14 Nov 2022 | 169.27 | 184.24 | 169.27 | 179.03 | 179.03 | 6,662,500 |
| 11 Nov 2022 | 168.31 | 172.13 | 162.74 | 171.20 | 171.20 | 3,611,600 |
| 10 Nov 2022 | 164.52 | 169.28 | 161.71 | 168.56 | 168.56 | 4,886,100 |
| 09 Nov 2022 | 162.50 | 169.83 | 162.35 | 163.21 | 163.21 | 3,813,800 |
| 08 Nov 2022 | 162.46 | 167.49 | 159.06 | 164.61 | 164.61 | 3,389,200 |
| 07 Nov 2022 | 158.46 | 165.49 | 155.81 | 164.04 | 164.04 | 4,858,500 |
| 04 Nov 2022 | 149.62 | 160.74 | 143.65 | 158.41 | 158.41 | 8,108,500 |
| 03 Nov 2022 | 138.76 | 150.75 | 135.09 | 147.50 | 147.50 | 9,194,400 |
| 02 Nov 2022 | 154.20 | 156.18 | 148.30 | 148.62 | 148.62 | 5,048,400 |
| 01 Nov 2022 | 154.77 | 158.88 | 152.41 | 154.62 | 154.62 | 4,344,300 |
| 31 Oct 2022 | 149.43 | 154.34 | 148.57 | 150.33 | 150.33 | 3,675,200 |
| 28 Oct 2022 | 142.84 | 151.19 | 142.84 | 150.97 | 150.97 | 4,567,900 |
| 27 Oct 2022 | 143.38 | 146.25 | 140.80 | 144.11 | 144.11 | 3,672,400 |
| 26 Oct 2022 | 137.25 | 147.68 | 137.02 | 142.00 | 142.00 | 5,733,700 |
| 25 Oct 2022 | 134.00 | 138.35 | 133.00 | 136.57 | 136.57 | 4,345,300 |
| 24 Oct 2022 | 127.49 | 133.96 | 126.72 | 133.02 | 133.02 | 4,102,700 |
| 21 Oct 2022 | 123.77 | 130.30 | 122.03 | 128.32 | 128.32 | 8,129,300 |
| 20 Oct 2022 | 122.94 | 124.69 | 118.31 | 118.38 | 118.38 | 5,497,700 |
| 19 Oct 2022 | 132.50 | 133.29 | 122.92 | 123.52 | 123.52 | 6,024,500 |
| 18 Oct 2022 | 140.74 | 141.00 | 132.39 | 134.09 | 134.09 | 5,096,200 |
| 17 Oct 2022 | 135.52 | 140.32 | 133.00 | 139.25 | 139.25 | 4,638,400 |
| 14 Oct 2022 | 135.68 | 136.16 | 131.32 | 134.00 | 134.00 | 4,579,800 |
| 13 Oct 2022 | 126.36 | 136.12 | 126.19 | 134.72 | 134.72 | 5,068,100 |
| 12 Oct 2022 | 135.55 | 141.47 | 129.61 | 130.72 | 130.72 | 17,676,000 |
| 11 Oct 2022 | 123.29 | 124.78 | 118.94 | 120.72 | 120.72 | 2,963,700 |
| 10 Oct 2022 | 119.32 | 125.25 | 118.47 | 123.42 | 123.42 | 3,824,100 |
| 07 Oct 2022 | 121.50 | 123.36 | 118.46 | 119.32 | 119.32 | 3,158,400 |
| 06 Oct 2022 | 124.78 | 127.64 | 122.93 | 125.15 | 125.15 | 2,363,400 |
| 05 Oct 2022 | 122.40 | 126.74 | 121.61 | 125.62 | 125.62 | 2,277,600 |
| 04 Oct 2022 | 123.67 | 126.41 | 123.50 | 125.67 | 125.67 | 3,464,300 |
| 03 Oct 2022 | 119.32 | 122.40 | 115.41 | 120.99 | 120.99 | 3,812,200 |
| 30 Sept 2022 | 118.44 | 122.58 | 118.08 | 118.25 | 118.25 | 3,856,000 |
| 29 Sept 2022 | 119.90 | 120.58 | 115.03 | 118.07 | 118.07 | 4,755,200 |
| 28 Sept 2022 | 123.58 | 126.29 | 121.82 | 122.15 | 122.15 | 4,245,900 |
| 27 Sept 2022 | 120.58 | 125.16 | 120.25 | 122.23 | 122.23 | 3,798,000 |
| 26 Sept 2022 | 123.34 | 125.88 | 119.56 | 119.69 | 119.69 | 3,824,700 |
| 23 Sept 2022 | 122.81 | 125.01 | 121.25 | 123.64 | 123.64 | 3,942,600 |
| 22 Sept 2022 | 124.32 | 126.08 | 122.90 | 124.32 | 124.32 | 3,466,300 |
| 21 Sept 2022 | 130.37 | 131.79 | 125.68 | 125.76 | 125.76 | 3,852,900 |
| 20 Sept 2022 | 125.80 | 134.35 | 125.79 | 129.71 | 129.71 | 8,551,100 |
| 19 Sept 2022 | 135.70 | 135.99 | 123.68 | 127.90 | 127.90 | 11,469,100 |
| 16 Sept 2022 | 134.37 | 139.88 | 133.76 | 137.74 | 137.74 | 7,562,400 |
| 15 Sept 2022 | 138.61 | 139.84 | 135.58 | 135.86 | 135.86 | 4,359,800 |
| 14 Sept 2022 | 134.01 | 141.82 | 133.59 | 139.40 | 139.40 | 7,904,900 |
| 13 Sept 2022 | 136.06 | 138.23 | 131.05 | 131.30 | 131.30 | 4,907,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
