Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moderna, Inc. logo
MRNA
Moderna, Inc.
20:00:01
63.96 $
0.0000 (%0.00)
Previous Close: 61.8
Day Low₺60.73
Day High₺67.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRNA: Moderna, Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 246.2438
CLOSE 247.6753

Low

LOW 103.26

High

HIGH 497.49
DATEOPENHIGHLOWCLOSE
01/04/2021107.23113.63103.26111.73
01/05/2021113.82114.98107.2109.18
01/06/2021111.11116.93110.28116.26
01/07/2021120.1122.82112.13115.09
01/08/2021116.52117.71111.49112.75
01/11/2021112.75121.24112.62117.26
01/12/2021117.93124.91117.12124.55
01/13/2021123.7127.58120.74124.06
01/14/2021122.8130.98122.8129.72
01/15/2021129.6133.29126.58129.65
01/19/2021122.1126.36120.5125.01
01/20/2021124.51126.0101122.25125.14
01/21/2021125.28137125.25132.98
01/22/2021132.5135.87128.9131.02
01/25/2021138.4147.4299137.25147
01/26/2021145.15154.55145151.93
01/27/2021151.2164.55149155.73
01/28/2021154.105168153.62159.55
01/29/2021174.99185.98166.2001173.16
02/01/2021173.03174.5154.3157.48
02/02/2021158.52159.054147.1158.58
02/03/2021156.6168.39156.4165.86
02/04/2021166.42173.73164.25173.31
02/05/2021170.99177.5170.26176.24
02/08/2021177189.26176.81185.98
02/09/2021186.21187177.27179.52
02/10/2021182.74185.22176.37179.34
02/11/2021178.29184.22176.2183.44
02/12/2021184.89185177.58183.74
02/16/2021182.41184.18173.5088178.53
02/17/2021174.28178.01171.62176.76
02/18/2021171.5929175.47168169.57
02/19/2021173.54179.3170.53174.74
02/22/2021167.8170.35158.58159.37
02/23/2021151.25153136150.17
02/24/2021150.41151143.47144.79
02/25/2021150.78160.98145.86148.38
02/26/2021157.98159.6150.88154.81
03/01/2021154.4631157.7799145.2501157.4
03/02/2021153.5154.4713146.44146.81
03/03/2021146.09147.32131131.22
03/04/2021128.7135.47126.69132.3
03/05/2021133.0732134.27121.12132.19
03/08/2021129.15133.55122.48123.47
03/09/2021127.11132.3125.6130.87
03/10/2021133.62135.715128.7932129.75
03/11/2021132.9818140.85131.48140.47
03/12/2021134.04138.7424133.2136.99
03/15/2021136.77143.85135.01143.66
03/16/2021148.5157.75145.84156.02
03/17/2021150.25152.0831143.2501147.55
03/18/2021144.45147.61140.86141.46
03/19/2021143.06145.18138.53143.74
03/22/2021144.19147.9199141.85145.6
03/23/2021145.61146.19136.38136.52
03/24/2021137.25137.74131.01131.61
03/25/2021127.33134.31126.42133.33
03/26/2021133.38135.6128.02133.28
03/29/2021130.11131.3121.9123.42
03/30/2021123.15123.5977117.3411118.49
03/31/2021121.1131.8119.328130.95
04/01/2021132.2136.6372130.34132.55
04/05/2021132.6133.1925127.04129.91
04/06/2021130.11138.2494128.16133.53
04/07/2021132.37135.16130.21131.47
04/08/2021132.85135.9132.06133.88
04/09/2021133.51144133.34140.92
04/12/2021142.37143.49136.36139.4
04/13/2021146.8152.11145.35149.71
04/14/2021153.66160.92152.49160.03
04/15/2021159163.58155.23159.87
04/16/2021158.68171.92158.21170.81
04/19/2021166.61168.1958159.6161.91
04/20/2021160.32162.73153.27156.78
04/21/2021158.6170.11157.6901169.5
04/22/2021168.26179164.62168.1
04/23/2021170.3046175.51168.35173.63
04/26/2021171.79179.6168.88177.61
04/27/2021178.3604185.5299178.18183.41
04/28/2021182.37182.89176.12178.68
04/29/2021183.3265186.8174.76175.67
04/30/2021175.59184174.52178.82
05/03/2021183.9189182.2101186.02
05/04/2021185.3347188.49171.63173.59
05/05/2021178.1180.7156.81162.84
05/06/2021148163.47143.56160.5
05/07/2021165.78169.0196160.8161163.15
05/10/2021164.01164.7599155.71158.55
05/11/2021151.31161.99150.06158.99
05/12/2021154.11158.91151.15152.68
05/13/2021152.6155.62146.85149.87
05/14/2021150.85162.46150.4161.38
05/17/2021159163.37156.7235160.43
05/18/2021160.16165.75157.9159.53
05/19/2021155.74160.07154.51157.99
05/20/2021159.92166.81158.89165.97
05/21/2021168.93169.28161.35161.45
05/24/2021162.8813166.8161.01164.17
05/25/2021166.56171.74165.1001169.26
05/26/2021168.7175.62168.51175.59
05/27/2021174.2180173.63179.54
05/28/2021178.6233186.64178.36185.01
06/01/2021184.08185.2791178.8184.66
06/02/2021183.9194.5183.28191.6
06/03/2021188.89200188.6331195.22
06/04/2021197.9207.38197.33206.07
06/07/2021207.1026227.71206.42219.57
06/08/2021220.1222.3449202.5213
06/09/2021212.3221.5212.01217.44
06/10/2021216.62221.88207.7217
06/11/2021211.9218.9211.8218.85
06/14/2021213.2727213.4899198207.41
06/15/2021203.49207.85199.2201.59
06/16/2021200203.98193.2016197.84
06/17/2021200203.9223197.72202.47
06/18/2021201.3928204.84194.51199.19
06/21/2021200.86211.04200208.24
06/22/2021210.76222.4048210.2501221.36
06/23/2021219.98224.57205.55212.04
06/24/2021214.38221.49213.46220.14
06/25/2021221.26226.51216.33219.94
06/28/2021223225.0914215.6222.94
06/29/2021221.19238.4219.33234.46
06/30/2021237.98245.7232.41234.98
07/01/2021236.3236.71227.67235.11
07/02/2021235.1238.9230.14234.3
07/06/2021229.62234.6225.43233.34
07/07/2021231.76231.86220.8201221.9
07/08/2021215.66233.41214.07232.79
07/09/2021231.965233.7999224.28232.81
07/12/2021230.98242.389229.2239.34
07/13/2021239.14239.8195233.801235.15
07/14/2021237.245249.92237.22246.66
07/15/2021246.66261.22245.505259.675
07/16/2021276.92288.88271.5286.43
07/19/2021284.54317.8796283.14313.59
07/20/2021318.22342.51292307.33
07/21/2021298.51325.88293.62321.11
07/22/2021319329.6316.29323.48
07/23/2021330.9349.45325.17348.83
07/26/2021352362329.15335.87
07/27/2021335.3088344.889318.29328.5
07/28/2021333.01350.99327.5349.32
07/29/2021350.64351.2199336345.64
07/30/2021346.9359.9342.28353.6
08/02/2021360365.6343.2346.61
08/03/2021348.5004386.98344.5386.51
08/04/2021385433377.11419.05
08/05/2021409.72443.99403416.26
08/06/2021410.3419.26393.61413.72
08/09/2021411.3014493.7565409.66484.47
08/10/2021485.5497.49454456.76
08/11/2021443.57453.73372385.33
08/12/2021400406.3499377.09391.42
08/13/2021405.24406.32387.1389.78
08/16/2021379.27379.57349373.86
08/17/2021361402.49358.5501401.86
08/18/2021406.5413.3386.21398.8
08/19/2021385394.9199375375.53
08/20/2021374.5475387.4899369.26382.98
08/23/2021390.34411.97385.7716411.89
08/24/2021405.69407.5796387.56394.94
08/25/2021391.7413.8387.97397.87
08/26/2021395.45404.67392.1525400.3
08/27/2021398.825398.98378.72382.22
08/30/2021369389.04362.8001370.69
08/31/2021375.91384.68370.5376.69
09/01/2021382.837394.98375.2389.94
09/02/2021393.13402.8390.515397.66
09/03/2021392.71416.81388.68416.7
09/07/2021409.5438.55408.96436.39
09/08/2021433.72437.17418.2422.9
09/09/2021429.93459.42427.09455.92
09/10/2021463.1565464.85448.11449.38
09/13/2021448448.8099415419.72
09/14/2021419.27443.76418.6331427.71
09/15/2021427.455437.8422.16434.46
09/16/2021431.21446.6399429440.65
09/17/2021438.53442406.8704430.05
09/20/2021417.5073435.4499416.511423.33
09/21/2021424.3439.59420.3434.04
09/22/2021433.09443.73428.6440.72
09/23/2021439.7851458.5438.79454.6
09/24/2021448.08453.61426.61430.14
09/27/2021430.6008434407.255408.84
09/28/2021398.56403.2957376.03384.21
09/29/2021393.21397.98375.5543378.9
09/30/2021381.82390.6377.1001384.86
10/01/2021358.33359.115323.41341.09
10/04/2021308.88330.555305325.84
10/05/2021331338.0328327.2001332.11
10/06/2021318.71325.68300.62302.42
10/07/2021295.46317.3499293.58309.36
10/08/2021310.8314.05297.5404304.91
10/11/2021299.32314.11298.1305.1
10/12/2021313.0346315.94301.9101311.13
10/13/2021314.9327.74313.3321.5
10/14/2021329337.36322.1331.88
10/15/2021341.01341.5494318.5324.21
10/18/2021322.26338.54320.5371334.84
10/19/2021339.105347.87331.0101333.61
10/20/2021334.01338.6329.36333.01
10/21/2021337.21341.52333.4001339.57
10/22/2021332.539335.75317.18326.54
10/25/2021327.36350.06323.27349.56
10/26/2021352356.77341.37345.74
10/27/2021344.25350.64338.34340.88
10/28/2021343.1353.28341.54347.92
10/29/2021344.47347.7337.2501345.21
11/01/2021334.99338.07320.55337.17
11/02/2021338.74349.45337.04348.64
11/03/2021350350.1336.2345.92
11/04/2021295.81297.73278284.02
11/05/2021241.57246.1210.96236.99
11/08/2021233.06245.92233.06244.68
11/09/2021246.07250.57232.21236.85
11/10/2021230.1239.105225.57228.96
11/11/2021227.67232.27221.6225.82
11/12/2021225.86232.5599224.4185231.19
11/15/2021230.825236.6225.63235.07
11/16/2021234.01239.99230.2861234.28
11/17/2021234.79249.14234.57242.23
11/18/2021246.12253.19243.79251.41
11/19/2021265.415274.84258.09263.78
11/22/2021268.07289264.2282.69
11/23/2021277.74281.98269.18276.38
11/24/2021273.01275.2799266.3101273.39
11/26/2021319.34350.15313329.63
11/29/2021370.33376.65350.27368.51
11/30/2021351.58357.6399337.29352.43
12/01/2021330336.3599310.57310.61
12/02/2021301.29318.47291.03301.49
12/03/2021318.09318.7854293.6306.72
12/06/2021280.85287.4799256.5601265.33
12/07/2021268.14287.77263.07282.35
12/08/2021282.38288.28272.91283.4
12/09/2021285.19285.71271.33272.21
12/10/2021235.405261.966233.51257.06
12/13/2021257.4275.78256.9711271.99
12/14/2021264.295278.33257.2005277.16
12/15/2021271.7994290.35271.55283.28
12/16/2021284.2287.1335277.07282.02
12/17/2021275.57296.39269294.8
12/20/2021321.305321.305275.12276.38
12/21/2021275.5281.3257.2268.14
12/22/2021264.06267245.5251.36
12/23/2021250.41253.65238.5249.99
12/27/2021243252.72240.5801246.88
12/28/2021245.365254.57237.58241.44
12/29/2021239.33249.489233.2247.88
12/30/2021243.83254.32242.1349251.6
12/31/2021249.88259.1989246.7253.98