Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

140.92+7.04 (+5.26%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	133.51	144.00	133.34	140.92	140.92	9,907,800
08 Apr 2021	132.85	135.90	132.06	133.88	133.88	4,530,000
07 Apr 2021	132.37	135.16	130.21	131.47	131.47	4,380,000
06 Apr 2021	130.11	138.25	128.16	133.53	133.53	7,438,200
05 Apr 2021	132.60	133.19	127.04	129.91	129.91	5,218,300
01 Apr 2021	132.20	136.64	130.34	132.55	132.55	7,269,700
31 Mar 2021	121.10	131.80	119.33	130.95	130.95	10,015,700
30 Mar 2021	123.15	123.60	117.34	118.49	118.49	11,061,600
29 Mar 2021	130.11	131.30	121.90	123.42	123.42	10,814,800
26 Mar 2021	133.38	135.60	128.02	133.28	133.28	4,017,600
25 Mar 2021	127.33	134.31	126.42	133.33	133.33	5,696,300
24 Mar 2021	137.25	137.74	131.01	131.61	131.61	5,864,600
23 Mar 2021	145.61	146.19	136.38	136.52	136.52	6,961,200
22 Mar 2021	144.19	147.92	141.85	145.60	145.60	6,050,700
19 Mar 2021	143.06	145.18	138.53	143.74	143.74	6,922,300
18 Mar 2021	144.45	147.61	140.86	141.46	141.46	7,135,600
17 Mar 2021	150.25	152.08	143.25	147.55	147.55	12,858,800
16 Mar 2021	148.50	157.75	145.84	156.02	156.02	16,913,200
15 Mar 2021	136.77	143.85	135.01	143.66	143.66	7,321,700
12 Mar 2021	134.04	138.74	133.20	136.99	136.99	4,873,900
11 Mar 2021	132.98	140.85	131.48	140.47	140.47	8,064,100
10 Mar 2021	133.62	135.71	128.79	129.75	129.75	5,551,200
09 Mar 2021	127.11	132.30	125.60	130.87	130.87	7,825,900
08 Mar 2021	129.15	133.55	122.48	123.47	123.47	6,790,100
05 Mar 2021	133.07	134.27	121.12	132.19	132.19	12,030,800
04 Mar 2021	128.70	135.47	126.69	132.30	132.30	10,914,600
03 Mar 2021	146.09	147.32	131.00	131.22	131.22	13,659,800
02 Mar 2021	153.50	154.47	146.44	146.81	146.81	8,611,100
01 Mar 2021	154.46	157.78	145.25	157.40	157.40	15,337,200
26 Feb 2021	157.98	159.60	150.88	154.81	154.81	13,445,200
25 Feb 2021	150.78	160.98	145.86	148.38	148.38	15,172,100
24 Feb 2021	150.41	151.00	143.47	144.79	144.79	9,757,200
23 Feb 2021	151.25	153.00	136.00	150.17	150.17	15,509,200
22 Feb 2021	167.80	170.35	158.58	159.37	159.37	11,152,700
19 Feb 2021	173.54	179.30	170.53	174.74	174.74	6,413,600
18 Feb 2021	171.59	175.47	168.00	169.57	169.57	5,124,100
17 Feb 2021	174.28	178.01	171.62	176.76	176.76	6,554,600
16 Feb 2021	182.41	184.18	173.51	178.53	178.53	6,917,500
12 Feb 2021	184.89	185.00	177.58	183.74	183.74	5,695,400
11 Feb 2021	178.29	184.22	176.20	183.44	183.44	5,432,200
10 Feb 2021	182.74	185.22	176.37	179.34	179.34	7,067,500
09 Feb 2021	186.21	187.00	177.27	179.52	179.52	8,403,100
08 Feb 2021	177.00	189.26	176.81	185.98	185.98	12,927,400
05 Feb 2021	170.99	177.50	170.26	176.24	176.24	8,976,900
04 Feb 2021	166.42	173.73	164.25	173.31	173.31	10,618,300
03 Feb 2021	156.60	168.39	156.40	165.86	165.86	11,355,900
02 Feb 2021	158.52	159.05	147.10	158.58	158.58	14,923,900
01 Feb 2021	173.03	174.50	154.30	157.48	157.48	22,056,500
29 Jan 2021	174.99	185.98	166.20	173.16	173.16	39,687,300
28 Jan 2021	154.10	168.00	153.62	159.55	159.55	16,497,400
27 Jan 2021	151.20	164.55	149.00	155.73	155.73	20,262,900
26 Jan 2021	145.15	154.55	145.00	151.93	151.93	16,964,700
25 Jan 2021	138.40	147.43	137.25	147.00	147.00	26,970,900
22 Jan 2021	132.50	135.87	128.90	131.02	131.02	10,067,200
21 Jan 2021	125.28	137.00	125.25	132.98	132.98	20,880,800
20 Jan 2021	124.51	126.01	122.25	125.14	125.14	8,001,600
19 Jan 2021	122.10	126.36	120.50	125.01	125.01	16,528,900
15 Jan 2021	129.60	133.29	126.58	129.65	129.65	15,769,500
14 Jan 2021	122.80	130.98	122.80	129.72	129.72	13,346,700
13 Jan 2021	123.70	127.58	120.74	124.06	124.06	14,324,600
12 Jan 2021	117.93	124.91	117.12	124.55	124.55	15,300,700
11 Jan 2021	112.75	121.24	112.62	117.26	117.26	16,650,600
08 Jan 2021	116.52	117.71	111.49	112.75	112.75	12,376,900
07 Jan 2021	120.10	122.82	112.13	115.09	115.09	20,614,100
06 Jan 2021	111.11	116.93	110.28	116.26	116.26	21,590,900
05 Jan 2021	113.82	114.98	107.20	109.18	109.18	15,450,800
04 Jan 2021	107.23	113.63	103.26	111.73	111.73	22,439,600
31 Dec 2020	110.55	113.55	102.66	104.47	104.47	23,369,900
30 Dec 2020	118.40	118.94	108.80	111.13	111.13	23,965,500
29 Dec 2020	107.80	116.25	106.88	114.39	114.39	23,718,800
28 Dec 2020	120.04	122.88	111.05	111.40	111.40	31,088,200
24 Dec 2020	125.94	129.70	122.72	123.39	123.39	12,720,600
23 Dec 2020	120.05	132.00	115.00	130.34	130.34	41,905,000
22 Dec 2020	139.00	141.40	123.00	125.88	125.88	36,035,800
21 Dec 2020	140.84	147.26	137.79	138.30	138.30	23,921,000
18 Dec 2020	141.51	145.00	135.06	140.23	140.23	33,157,800
17 Dec 2020	137.92	146.97	137.30	144.00	144.00	32,404,500
16 Dec 2020	137.75	141.33	134.31	137.03	137.03	28,476,300
15 Dec 2020	157.00	157.28	142.46	147.22	147.22	36,451,300
14 Dec 2020	163.40	163.76	152.56	155.07	155.07	22,467,700
11 Dec 2020	159.70	163.75	155.89	156.93	156.93	22,069,900
10 Dec 2020	151.13	159.50	148.01	155.69	155.69	22,060,000
09 Dec 2020	170.20	170.80	147.20	156.59	156.59	40,951,700
08 Dec 2020	165.75	170.51	164.30	169.86	169.86	27,738,700
07 Dec 2020	155.03	163.98	152.97	159.52	159.52	31,409,800
04 Dec 2020	157.59	157.82	148.51	152.52	152.52	27,704,800
03 Dec 2020	143.50	159.11	143.01	157.26	157.26	38,656,500
02 Dec 2020	138.63	149.80	128.10	143.00	143.00	51,217,300
01 Dec 2020	177.66	178.50	130.33	141.01	141.01	125,552,300
30 Nov 2020	144.00	153.87	141.05	152.74	152.74	73,203,100
27 Nov 2020	115.12	130.06	114.86	127.03	127.03	43,438,500
25 Nov 2020	99.03	109.29	98.65	109.18	109.18	25,850,700
24 Nov 2020	98.40	99.89	93.54	98.56	98.56	12,515,300
23 Nov 2020	100.77	101.77	98.62	101.03	101.03	16,359,600
20 Nov 2020	95.00	98.43	94.82	97.61	97.61	15,306,300
19 Nov 2020	90.00	94.65	89.51	92.77	92.77	16,002,000
18 Nov 2020	93.87	94.00	88.61	88.89	88.89	21,823,500
17 Nov 2020	97.23	97.80	91.60	93.15	93.15	26,172,000
16 Nov 2020	100.31	103.20	93.30	97.95	97.95	70,853,100
13 Nov 2020	86.62	90.53	85.22	89.39	89.39	14,121,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,252.30+2.00(+0.03%)

AUD/USD0.7624-0.0030(-0.39%)

ASX 2006,995.20-3.60(-0.05%)

Get the latest business, economy and property news, delivered straight to you.

Moderna, Inc. (MRNA)

ALL ORDS
7,252.30
+2.00(+0.03%)

AUD/USD
0.7624
-0.0030(-0.39%)

ASX 200
6,995.20
-3.60(-0.05%)