UK Markets open in 3 hrs 40 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.00-8.00 (-5.06%)
At close: 04:00PM EDT
150.49 +0.49 (+0.33%)
After hours: 07:59PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022157.00158.51148.26150.00150.007,034,600
17 Aug 2022165.04167.62157.68158.00158.005,518,200
16 Aug 2022176.00180.13166.60167.96167.965,053,600
15 Aug 2022172.85179.33171.85176.78176.784,884,000
12 Aug 2022172.68173.95168.64171.18171.182,814,100
11 Aug 2022174.43179.85171.06171.81171.813,340,500
10 Aug 2022174.09176.68169.82174.27174.273,550,300
09 Aug 2022176.01180.71169.20171.14171.145,082,500
08 Aug 2022185.20190.28180.09182.94182.944,078,600
05 Aug 2022189.27192.40182.26186.84186.845,424,600
04 Aug 2022185.75197.44185.47194.18194.186,877,000
03 Aug 2022167.74189.33167.74186.49186.4913,750,900
02 Aug 2022161.03165.29160.76160.81160.813,522,800
01 Aug 2022163.85166.18160.06161.51161.513,794,000
29 Jul 2022161.44164.60159.44164.09164.093,853,300
28 Jul 2022157.00158.81151.73158.07158.073,494,600
27 Jul 2022161.00161.28154.10158.02158.024,285,000
26 Jul 2022166.30166.30159.90160.90160.902,884,700
25 Jul 2022162.75167.27159.13165.69165.692,488,500
22 Jul 2022170.00171.10161.43163.52163.522,921,700
21 Jul 2022165.36171.89165.25168.89168.892,518,400
20 Jul 2022167.00172.51163.92166.89166.892,888,900
19 Jul 2022166.76167.98161.27167.14167.143,006,500
18 Jul 2022169.11172.73162.56163.40163.403,515,400
15 Jul 2022161.00167.00155.93166.91166.914,270,400
14 Jul 2022169.24170.86155.93159.92159.926,759,000
13 Jul 2022168.88176.65167.15171.24171.244,075,800
12 Jul 2022174.73176.90170.16173.25173.255,141,500
11 Jul 2022173.51180.48171.29175.26175.266,587,200
08 Jul 2022170.72180.73170.36176.23176.237,539,300
07 Jul 2022159.50173.66159.38172.40172.407,626,000
06 Jul 2022154.51161.01150.40159.56159.564,955,600
05 Jul 2022148.66158.79146.84155.54155.546,013,700
01 Jul 2022141.93151.10139.54149.95149.954,835,500
30 Jun 2022143.40147.35135.52142.85142.855,631,700
29 Jun 2022140.43144.36138.62142.81142.812,908,100
28 Jun 2022143.40149.79140.95142.19142.193,984,900
27 Jun 2022143.00146.40138.49145.36145.364,392,800
24 Jun 2022143.99144.89138.22144.27144.278,478,300
23 Jun 2022136.04143.66132.80143.26143.264,721,200
22 Jun 2022127.50139.90126.59136.07136.076,044,000
21 Jun 2022130.49134.57129.67129.99129.994,321,400
17 Jun 2022120.73128.77120.20128.03128.038,352,500
16 Jun 2022124.38125.25118.06121.08121.085,720,000
15 Jun 2022122.44131.38122.44128.53128.536,965,000
14 Jun 2022117.26123.15115.89121.56121.565,499,100
13 Jun 2022122.71124.78115.61117.13117.136,700,700
10 Jun 2022132.89134.69124.53127.12127.126,259,000
09 Jun 2022148.46148.74134.00134.04134.047,534,000
08 Jun 2022147.47152.73146.75148.53148.534,711,300
07 Jun 2022139.37146.35137.96145.34145.344,072,500
06 Jun 2022137.99143.00136.71140.00140.003,140,000
03 Jun 2022139.58143.38135.07137.15137.154,057,000
02 Jun 2022140.20142.50130.92140.18140.187,148,000
01 Jun 2022146.09149.08140.87143.40143.403,646,600
31 May 2022145.05149.44142.74145.33145.338,343,900
27 May 2022137.38148.54136.59147.66147.667,590,700
26 May 2022130.85136.14126.53135.80135.805,155,600
25 May 2022130.98133.00126.28130.85130.855,343,300
24 May 2022136.24136.60126.77132.06132.066,154,300
23 May 2022137.60141.31136.24137.62137.624,284,400
20 May 2022143.07144.77131.35136.25136.255,882,500
19 May 2022140.87148.50140.46143.38143.387,708,100
18 May 2022138.41144.13136.29137.71137.714,977,800
17 May 2022137.52143.89136.09142.28142.285,960,700
16 May 2022135.87141.60133.82136.26136.264,535,600
13 May 2022132.31141.65132.31137.91137.916,494,700
12 May 2022120.60132.94119.01130.17130.177,106,700
11 May 2022130.74134.91122.72123.43123.437,409,300
10 May 2022137.40139.05127.61132.32132.328,180,200
09 May 2022132.79141.65131.78135.80135.809,625,800
06 May 2022139.70140.60131.00134.40134.407,013,000
05 May 2022151.87152.00138.65142.02142.028,060,900
04 May 2022153.48155.46142.23155.05155.0511,093,100
03 May 2022141.93149.28137.53146.54146.546,326,000
02 May 2022134.87146.45134.82142.08142.087,773,200
29 Apr 2022144.47150.35134.19134.41134.417,103,100
28 Apr 2022143.73148.45136.09142.52142.525,678,900
27 Apr 2022146.09149.85139.31142.43142.434,716,700
26 Apr 2022148.48151.74143.99145.79145.795,155,100
25 Apr 2022139.90151.37139.40150.41150.416,101,000
22 Apr 2022143.23148.81139.87140.34140.344,114,100
21 Apr 2022149.43154.71144.03144.50144.503,911,700
20 Apr 2022152.97153.67146.56150.12150.123,925,600
19 Apr 2022151.77153.67147.23152.72152.726,561,400
18 Apr 2022165.00165.89154.27154.75154.754,826,000
14 Apr 2022168.59170.75164.85165.49165.494,348,300
13 Apr 2022158.37172.46155.69169.66169.666,735,300
12 Apr 2022158.99164.78157.00159.50159.505,040,800
11 Apr 2022156.00163.35152.10160.00160.005,226,700
08 Apr 2022156.79165.18156.60160.84160.845,456,500
07 Apr 2022153.13159.77151.39159.00159.005,726,300
06 Apr 2022157.48161.64150.71154.62154.627,409,800
05 Apr 2022169.25172.40160.43162.05162.056,653,000
04 Apr 2022177.24180.87171.07172.54172.545,908,600
01 Apr 2022173.35179.03170.60176.59176.594,913,700
31 Mar 2022175.22178.44171.11172.26172.265,683,500
30 Mar 2022182.57187.71172.77174.92174.927,029,000
29 Mar 2022174.07182.10171.03180.64180.647,226,300
28 Mar 2022167.37174.45165.80173.08173.086,437,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...