Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

105.08

-3.76

(-3.46%)

As of 01:38PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	111.00	108.17	103.52	105.08	105.08	1,645,709
24 Apr 2024	111.05	111.29	106.64	108.85	108.85	3,407,900
23 Apr 2024	104.46	108.21	103.48	107.89	107.89	2,435,300
22 Apr 2024	102.79	105.43	99.30	104.46	104.46	3,176,400
19 Apr 2024	102.37	103.79	100.45	101.41	101.41	2,608,200
18 Apr 2024	102.53	103.50	99.90	102.00	102.00	1,798,500
17 Apr 2024	105.14	105.14	102.27	103.44	103.44	2,000,300
16 Apr 2024	102.08	106.42	101.30	103.79	103.79	2,163,900
15 Apr 2024	105.02	106.20	102.30	103.86	103.86	2,273,800
12 Apr 2024	106.00	107.88	104.65	105.14	105.14	2,410,600
11 Apr 2024	107.56	108.60	103.68	107.01	107.01	3,208,700
10 Apr 2024	107.65	110.29	105.90	107.14	107.14	3,537,400
09 Apr 2024	105.90	115.89	105.78	111.60	111.60	8,946,000
08 Apr 2024	102.27	105.22	101.06	105.09	105.09	2,060,100
05 Apr 2024	101.76	103.82	101.05	102.88	102.88	2,131,800
04 Apr 2024	102.69	105.98	101.72	102.27	102.27	3,088,000
03 Apr 2024	103.00	105.15	97.00	101.21	101.21	5,167,800
02 Apr 2024	104.71	105.95	103.07	103.61	103.61	2,603,100
01 Apr 2024	106.29	106.65	103.55	105.60	105.60	2,918,200
28 Mar 2024	111.10	112.00	105.95	106.56	106.56	3,960,700
27 Mar 2024	109.58	111.13	105.04	110.59	110.59	4,575,200
26 Mar 2024	111.80	111.80	106.93	107.41	107.41	4,151,800
25 Mar 2024	106.00	110.75	105.90	110.38	110.38	3,569,400
22 Mar 2024	104.11	105.97	103.51	105.43	105.43	2,036,200
21 Mar 2024	104.50	106.38	102.55	104.09	104.09	2,254,600
20 Mar 2024	103.41	103.60	100.30	103.08	103.08	3,424,200
19 Mar 2024	103.90	105.55	102.64	105.11	105.11	3,045,300
18 Mar 2024	104.98	107.59	103.65	104.26	104.26	4,034,500
15 Mar 2024	103.17	104.72	100.94	103.85	103.85	5,464,000
14 Mar 2024	106.14	106.99	101.88	103.46	103.46	4,635,900
13 Mar 2024	110.43	112.65	105.99	106.51	106.51	5,122,000
12 Mar 2024	112.00	113.70	109.92	110.43	110.43	4,180,400
11 Mar 2024	103.44	114.25	102.75	111.98	111.98	9,874,400
08 Mar 2024	99.21	103.95	98.65	103.03	103.03	4,325,600
07 Mar 2024	99.10	99.92	96.51	99.48	99.48	3,204,700
06 Mar 2024	96.38	98.51	95.58	98.10	98.10	3,327,300
05 Mar 2024	94.65	96.17	93.35	95.56	95.56	2,864,800
04 Mar 2024	94.65	96.14	92.60	96.00	96.00	3,474,000
01 Mar 2024	92.52	96.88	92.11	95.06	95.06	3,787,800
29 Feb 2024	96.79	97.24	92.22	92.24	92.24	5,324,000
28 Feb 2024	95.00	99.27	94.34	97.48	97.48	2,971,900
27 Feb 2024	94.31	97.47	92.50	96.20	96.20	3,086,100
26 Feb 2024	93.68	94.79	91.46	94.02	94.02	4,581,000
23 Feb 2024	99.60	100.97	95.32	96.46	96.46	4,531,100
22 Feb 2024	91.86	101.73	91.06	99.44	99.44	11,354,500
21 Feb 2024	86.15	88.57	85.53	87.59	87.59	3,760,000
20 Feb 2024	87.36	89.54	86.48	86.99	86.99	3,140,300
16 Feb 2024	90.41	90.85	87.37	88.37	88.37	3,706,800
15 Feb 2024	86.13	92.08	84.80	91.14	91.14	4,972,800
14 Feb 2024	86.04	86.85	84.23	85.95	85.95	3,572,100
13 Feb 2024	86.81	88.30	84.06	85.37	85.37	4,035,100
12 Feb 2024	87.41	89.07	85.75	89.00	89.00	3,991,700
09 Feb 2024	93.36	93.36	86.41	87.41	87.41	7,216,500
08 Feb 2024	99.00	99.00	92.95	93.66	93.66	4,916,400
07 Feb 2024	100.15	100.24	97.86	99.30	99.30	2,271,500
06 Feb 2024	95.65	100.10	95.14	100.03	100.03	3,046,900
05 Feb 2024	96.70	96.95	94.17	95.49	95.49	2,799,200
02 Feb 2024	97.39	98.21	95.30	97.50	97.50	3,350,200
01 Feb 2024	100.90	101.00	97.17	99.02	99.02	3,770,400
31 Jan 2024	102.47	104.09	100.50	101.05	101.05	2,543,600
30 Jan 2024	103.51	104.00	101.90	102.47	102.47	2,180,100
29 Jan 2024	101.79	105.81	100.01	104.84	104.84	3,458,100
26 Jan 2024	103.55	103.90	101.01	101.81	101.81	2,346,300
25 Jan 2024	101.76	103.82	101.07	102.81	102.81	2,689,000
24 Jan 2024	103.20	104.27	101.01	101.11	101.11	2,595,600
23 Jan 2024	100.50	102.94	99.54	101.92	101.92	2,818,600
22 Jan 2024	100.25	102.97	98.60	99.70	99.70	3,403,300
19 Jan 2024	98.43	100.44	97.08	99.70	99.70	3,732,000
18 Jan 2024	100.01	100.01	96.65	99.07	99.07	3,781,800
17 Jan 2024	98.30	101.49	97.61	100.35	100.35	4,584,900
16 Jan 2024	104.31	104.31	97.52	102.16	102.16	5,930,200
12 Jan 2024	107.00	110.80	105.88	105.95	105.95	3,869,000
11 Jan 2024	108.61	108.61	105.53	106.79	106.79	4,015,900
10 Jan 2024	110.00	110.01	106.65	109.46	109.46	4,082,700
09 Jan 2024	113.88	114.25	108.88	110.18	110.18	5,099,100
08 Jan 2024	111.47	115.97	108.62	115.44	115.44	6,011,800
05 Jan 2024	107.77	115.81	106.50	111.12	111.12	9,209,600
04 Jan 2024	109.01	109.41	105.51	108.66	108.66	6,284,600
03 Jan 2024	112.51	112.67	107.58	108.58	108.58	8,351,000
02 Jan 2024	99.88	115.68	99.40	112.50	112.50	14,530,200
29 Dec 2023	98.61	100.80	98.02	99.45	99.45	5,202,900
28 Dec 2023	101.60	102.95	97.91	98.79	98.79	4,561,900
27 Dec 2023	98.47	100.98	97.36	100.73	100.73	5,413,100
26 Dec 2023	96.39	97.77	94.34	97.33	97.33	3,852,800
22 Dec 2023	92.00	96.49	91.95	94.89	94.89	6,170,000
21 Dec 2023	87.50	92.39	86.68	91.16	91.16	5,337,100
20 Dec 2023	88.93	90.18	86.12	86.19	86.19	4,503,400
19 Dec 2023	86.41	89.29	84.80	89.09	89.09	5,932,000
18 Dec 2023	85.87	86.80	83.60	85.42	85.42	5,815,300
15 Dec 2023	87.03	89.53	85.40	86.01	86.01	12,732,200
14 Dec 2023	88.47	94.93	83.73	85.87	85.87	22,300,200
13 Dec 2023	76.00	78.72	73.25	78.60	78.60	7,960,500
12 Dec 2023	81.24	81.39	76.41	78.04	78.04	5,207,900
11 Dec 2023	79.94	82.56	79.77	82.00	82.00	3,858,600
08 Dec 2023	79.16	81.82	78.76	80.32	80.32	2,930,900
07 Dec 2023	80.49	80.53	77.40	79.95	79.95	3,477,600
06 Dec 2023	78.97	84.12	77.64	80.60	80.60	4,404,700
05 Dec 2023	78.30	79.72	77.70	78.28	78.28	2,160,100
04 Dec 2023	79.56	80.73	77.66	79.87	79.87	3,172,000
01 Dec 2023	76.58	80.26	74.50	79.83	79.83	3,952,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6518+0.0017(+0.27%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.79-0.02(-0.02%)

GOLD2,341.90+3.50(+0.15%)

Bitcoin AUD98,955.62-863.31(-0.86%)

Moderna, Inc. (MRNA)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6518
+0.0017(+0.27%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.79
-0.02(-0.02%)

GOLD
2,341.90
+3.50(+0.15%)

Bitcoin AUD
98,955.62
-863.31(-0.86%)