UK Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.25-3.10 (-1.76%)
At close: 04:00PM EST
173.32 +0.07 (+0.04%)
After hours: 07:43PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023172.74178.74172.40173.25173.252,464,103
02 Feb 2023173.40176.73170.51176.35176.354,061,500
01 Feb 2023174.70176.30167.28174.30174.305,607,500
31 Jan 2023176.50180.21173.78176.06176.066,212,700
30 Jan 2023187.23187.59180.64180.87180.873,198,200
27 Jan 2023191.91193.52188.28189.35189.353,344,900
26 Jan 2023194.43195.00187.55193.24193.242,392,300
25 Jan 2023194.33194.96189.75193.07193.072,288,200
24 Jan 2023195.83197.06193.21196.76196.761,851,300
23 Jan 2023192.61198.86192.21196.94196.942,907,300
20 Jan 2023190.60194.59188.52193.98193.984,043,700
19 Jan 2023196.21197.31190.32190.38190.384,273,900
18 Jan 2023200.32207.51195.02197.02197.0211,058,900
17 Jan 2023187.90194.63187.64190.69190.693,722,100
13 Jan 2023185.08192.12185.05192.00192.003,226,700
12 Jan 2023186.54189.29179.15188.06188.063,881,600
11 Jan 2023188.57189.65182.67186.64186.643,152,700
10 Jan 2023182.70189.81181.50189.65189.652,457,900
09 Jan 2023181.80188.36177.27183.95183.954,344,000
06 Jan 2023174.96181.74171.40180.35180.353,573,100
05 Jan 2023174.80175.51171.60173.51173.513,050,600
04 Jan 2023182.42183.61175.63177.36177.362,840,900
03 Jan 2023180.85184.39178.23178.99178.994,027,900
30 Dec 2022176.22179.69172.31179.62179.623,428,800
29 Dec 2022178.19182.50175.40178.86178.863,746,800
28 Dec 2022180.00183.75174.51176.50176.505,525,600
27 Dec 2022199.90201.43179.83180.17180.176,736,000
23 Dec 2022206.69208.99197.56199.08199.086,166,000
22 Dec 2022209.82212.47201.61208.34208.345,374,600
21 Dec 2022201.85210.22199.75210.04210.047,584,000
20 Dec 2022189.00204.22187.54201.16201.169,561,800
19 Dec 2022200.00204.00187.86189.89189.896,953,300
16 Dec 2022206.37209.85190.62193.29193.2911,819,400
15 Dec 2022207.61212.44202.09207.25207.259,641,000
14 Dec 2022195.08217.25192.54208.95208.9521,435,200
13 Dec 2022187.33208.52184.02197.54197.5426,239,600
12 Dec 2022175.53175.77162.78165.13165.135,202,200
09 Dec 2022185.00185.41177.10177.35177.353,497,800
08 Dec 2022179.12185.21177.52184.70184.703,414,000
07 Dec 2022172.31180.38171.85179.00179.003,579,300
06 Dec 2022175.02175.78169.70173.54173.543,392,300
05 Dec 2022180.99183.68173.59175.93175.933,525,400
02 Dec 2022178.50182.80177.00182.35182.352,765,400
01 Dec 2022173.41185.90172.38181.48181.484,872,000
30 Nov 2022173.52176.75169.06175.91175.913,720,200
29 Nov 2022176.15179.00171.53173.15173.152,840,900
28 Nov 2022177.09184.22174.67175.38175.383,748,500
25 Nov 2022175.01179.14173.41176.40176.401,221,100
23 Nov 2022178.01179.36174.58176.81176.812,311,800
22 Nov 2022176.08179.83170.27179.59179.593,307,100
21 Nov 2022179.71180.79175.17176.75176.753,100,100
18 Nov 2022184.00188.45181.22181.59181.593,549,500
17 Nov 2022181.33184.44178.98183.90183.903,372,400
16 Nov 2022184.44188.65182.88185.25185.254,030,000
15 Nov 2022180.66187.87178.35185.47185.475,159,000
14 Nov 2022169.27184.24169.27179.03179.036,662,500
11 Nov 2022168.31172.13162.74171.20171.203,611,600
10 Nov 2022164.52169.28161.71168.56168.564,886,100
09 Nov 2022162.50169.83162.35163.21163.213,813,800
08 Nov 2022162.46167.49159.06164.61164.613,389,200
07 Nov 2022158.46165.49155.81164.04164.044,858,500
04 Nov 2022149.62160.74143.65158.41158.418,108,500
03 Nov 2022138.76150.75135.09147.50147.509,194,400
02 Nov 2022154.20156.18148.30148.62148.625,048,400
01 Nov 2022154.77158.88152.41154.62154.624,344,300
31 Oct 2022149.43154.34148.57150.33150.333,675,200
28 Oct 2022142.84151.19142.84150.97150.974,567,900
27 Oct 2022143.38146.25140.80144.11144.113,672,400
26 Oct 2022137.25147.68137.02142.00142.005,733,700
25 Oct 2022134.00138.35133.00136.57136.574,345,300
24 Oct 2022127.49133.96126.72133.02133.024,102,700
21 Oct 2022123.77130.30122.03128.32128.328,129,300
20 Oct 2022122.94124.69118.31118.38118.385,497,700
19 Oct 2022132.50133.29122.92123.52123.526,024,500
18 Oct 2022140.74141.00132.39134.09134.095,096,200
17 Oct 2022135.52140.32133.00139.25139.254,638,400
14 Oct 2022135.68136.16131.32134.00134.004,579,800
13 Oct 2022126.36136.12126.19134.72134.725,068,100
12 Oct 2022135.55141.47129.61130.72130.7217,676,000
11 Oct 2022123.29124.78118.94120.72120.722,963,700
10 Oct 2022119.32125.25118.47123.42123.423,824,100
07 Oct 2022121.50123.36118.46119.32119.323,158,400
06 Oct 2022124.78127.64122.93125.15125.152,363,400
05 Oct 2022122.40126.74121.61125.62125.622,277,600
04 Oct 2022123.67126.41123.50125.67125.673,464,300
03 Oct 2022119.32122.40115.41120.99120.993,812,200
30 Sept 2022118.44122.58118.08118.25118.253,856,000
29 Sept 2022119.90120.58115.03118.07118.074,755,200
28 Sept 2022123.58126.29121.82122.15122.154,245,900
27 Sept 2022120.58125.16120.25122.23122.233,798,000
26 Sept 2022123.34125.88119.56119.69119.693,824,700
23 Sept 2022122.81125.01121.25123.64123.643,942,600
22 Sept 2022124.32126.08122.90124.32124.323,466,300
21 Sept 2022130.37131.79125.68125.76125.763,852,900
20 Sept 2022125.80134.35125.79129.71129.718,551,100
19 Sept 2022135.70135.99123.68127.90127.9011,469,100
16 Sept 2022134.37139.88133.76137.74137.747,562,400
15 Sept 2022138.61139.84135.58135.86135.864,359,800
14 Sept 2022134.01141.82133.59139.40139.407,904,900
13 Sept 2022136.06138.23131.05131.30131.304,907,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...