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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 156.5231
CLOSE 156.6229

Low

LOW 115.03

High

HIGH 249.42
DATEOPENHIGHLOWCLOSE
01/03/2022247.12249.42231.08235.05
01/04/2022232.2239.4299225.24233.06
01/05/2022232.1237.88214.6215.23
01/06/2022216.035222.22205.23216.06
01/07/2022216.414221.9666211.95213.86
01/10/2022211.37241.99207.5233.7
01/11/2022226228220.2801221.39
01/12/2022220.48228.5218.76222.89
01/13/2022219.56221.4999209.58210.17
01/14/2022204.01212.76200.08204.73
01/18/2022196.9142198.82185.39186.61
01/19/2022188.84191.34173.41174.07
01/20/2022174.99177.47166.215167.52
01/21/2022166.23171.2543157.29160.07
01/24/2022153.47158138.17157.3
01/25/2022156.01168.26150152.54
01/26/2022157.99165.85152.8154.96
01/27/2022157.43158.28146.54148.62
01/28/2022149.95159.87146.76159.47
01/31/2022160.05170.33154.56169.33
02/01/2022175.2177.57167.29172.74
02/02/2022170.8074177.2163.58169.61
02/03/2022165.07170.1163.2163.95
02/04/2022165.64167.5160.25163.01
02/07/2022162.2027165.54156.2701160.27
02/08/2022155.2157.17147.57153.31
02/09/2022154.3703164.23154.1725164.03
02/10/2022158168.67157.54160.42
02/11/2022161.25168.79160.08161.32
02/14/2022157.5261159.4999138.14142.47
02/15/2022142.49152.93139.211151.12
02/16/2022147.62152.39144.5151.81
02/17/2022150.2154.66145.28146.36
02/18/2022147.55151.4561141.31145.74
02/22/2022142.26151.2141.86144.97
02/23/2022145.17145.719134135.73
02/24/2022139.865156.42138.12156.23
02/25/2022156.02156.19147.01151.33
02/28/2022150.98155.47147.44153.6
03/01/2022152.48156.3793147.92149.52
03/02/2022149.44150.57140.44147.86
03/03/2022147.9149.232139.53141.52
03/04/2022140.82143.91135.91136.46
03/07/2022135.12138.4126.28126.46
03/08/2022125136.96122.01129.28
03/09/2022132.075145.28132.05142.49
03/10/2022139.51140.83135.85139.52
03/11/2022140.75145.8138138.2
03/14/2022140.2166.75139.73150.07
03/15/2022156.27158141.75148.12
03/16/2022150169.8149.67169.36
03/17/2022167.75172.1369160.66168.26
03/18/2022171.58180.8170.1178.93
03/21/2022179.91182.6172.44175.38
03/22/2022175.38188168.18186.72
03/23/2022184.66185.75176.8178.73
03/24/2022175.84181.86172.35179.68
03/25/2022178.25179.19163.031165.92
03/28/2022167.37174.45165.8173.08
03/29/2022174.07182.1171.03180.64
03/30/2022182.57187.7099172.77174.92
03/31/2022175.22178.4371171.11172.26
04/01/2022173.35179.03170.6176.59
04/04/2022177.24180.87171.07172.54
04/05/2022169.25172.395160.43162.05
04/06/2022157.48161.64150.705154.62
04/07/2022153.13159.7742151.39159
04/08/2022156.79165.18156.6160.84
04/11/2022156163.35152.1160
04/12/2022158.99164.7784157159.5
04/13/2022158.37172.46155.69169.66
04/14/2022168.59170.75164.85165.49
04/18/2022165165.8899154.27154.75
04/19/2022151.77153.67147.23152.72
04/20/2022152.97153.67146.5601150.12
04/21/2022149.43154.71144.03144.5
04/22/2022143.23148.81139.865140.34
04/25/2022139.9151.37139.4001150.41
04/26/2022148.48151.7399143.99145.79
04/27/2022146.09149.85139.31142.43
04/28/2022143.73148.45136.085142.52
04/29/2022144.47150.35134.19134.41
05/02/2022134.87146.45134.82142.08
05/03/2022141.93149.28137.53146.54
05/04/2022153.48155.46142.2277155.05
05/05/2022151.87152138.65142.02
05/06/2022139.7140.6131134.4
05/09/2022132.79141.6526131.78135.8
05/10/2022137.4139.055127.61132.32
05/11/2022130.74134.91122.7204123.43
05/12/2022120.6132.937119.01130.17
05/13/2022132.31141.65132.31137.91
05/16/2022135.87141.6133.82136.26
05/17/2022137.52143.89136.09142.28
05/18/2022138.41144.13136.29137.71
05/19/2022140.87148.5140.4601143.38
05/20/2022143.07144.77131.35136.25
05/23/2022137.6141.31136.235137.62
05/24/2022136.235136.6126.77132.06
05/25/2022130.98133126.28130.85
05/26/2022130.85136.14126.53135.8
05/27/2022137.38148.5399136.59147.66
05/31/2022145.055149.44142.74145.33
06/01/2022146.09149.08140.87143.4
06/02/2022140.2142.5130.92140.18
06/03/2022139.58143.38135.0702137.15
06/06/2022137.99143136.71140
06/07/2022139.37146.355137.96145.34
06/08/2022147.47152.73146.75148.53
06/09/2022148.46148.74134134.04
06/10/2022132.89134.69124.53127.12
06/13/2022122.71124.78115.61117.13
06/14/2022117.26123.15115.89121.56
06/15/2022122.44131.38122.44128.53
06/16/2022124.38125.255118.06121.08
06/17/2022120.73128.77120.2128.03
06/21/2022130.495134.575129.67129.99
06/22/2022127.5139.9126.5901136.07
06/23/2022136.04143.66132.8143.26
06/24/2022143.99144.89138.22144.27
06/27/2022143146.4138.49145.36
06/28/2022143.4149.79140.95142.19
06/29/2022140.425144.36138.618142.81
06/30/2022143.4147.35135.52142.85
07/01/2022141.93151.1139.54149.95
07/05/2022148.66158.79146.84155.54
07/06/2022154.51161.01150.4159.56
07/07/2022159.5173.66159.38172.4
07/08/2022170.72180.73170.36176.23
07/11/2022173.51180.48171.29175.26
07/12/2022174.73176.9170.16173.25
07/13/2022168.88176.65167.15171.24
07/14/2022169.24170.8618155.93159.92
07/15/2022161167155.93166.91
07/18/2022169.11172.73162.56163.4
07/19/2022166.76167.98161.27167.14
07/20/2022167172.51163.92166.89
07/21/2022165.36171.89165.25168.89
07/22/2022170171.105161.435163.52
07/25/2022162.75167.2681159.13165.69
07/26/2022166.3166.3159.905160.9
07/27/2022161161.2819154.1158.02
07/28/2022157158.81151.73158.07
07/29/2022161.44164.6159.44164.09
08/01/2022163.85166.1794160.06161.51
08/02/2022161.03165.29160.76160.81
08/03/2022167.74189.33167.74186.49
08/04/2022185.75197.44185.47194.18
08/05/2022189.271192.4182.26186.84
08/08/2022185.2190.28180.09182.94
08/09/2022176.01180.71169.2021171.14
08/10/2022174.09176.68169.82174.27
08/11/2022174.435179.85171.06171.81
08/12/2022172.68173.95168.64171.18
08/15/2022172.85179.33171.85176.78
08/16/2022176180.13166.605167.96
08/17/2022165.0445167.62157.68158
08/18/2022157158.5099148.26150
08/19/2022147.64150.75144.99146.1
08/22/2022145.25148.88141.57142.47
08/23/2022141.7144.8084139.21143.78
08/24/2022142.66144.22140.63141.43
08/25/2022142.25142.28137.78142.05
08/26/2022142.8145.5136.66136.7
08/29/2022135.09139.37135137.26
08/30/2022137.9138132.8182135.93
08/31/2022136.95139.88131.71132.27
09/01/2022131.13139130.11138.95
09/02/2022140.36140.93137.4691138.57
09/06/2022138138.4129.82130.08
09/07/2022129.68135.1129.58134.9
09/08/2022136.7142.26136.1141.28
09/09/2022142.04142.65138.06142.28
09/12/2022142144.7878139.76140.32
09/13/2022136.06138.23131.05131.3
09/14/2022134.01141.82133.59139.4
09/15/2022138.61139.8399135.58135.86
09/16/2022134.37139.8799133.76137.74
09/19/2022135.7135.99123.6854127.9
09/20/2022125.8134.35125.79129.705
09/21/2022130.37131.79125.68125.76
09/22/2022124.316126.08122.9124.32
09/23/2022122.81125.01121.25123.64
09/26/2022123.34125.88119.56119.69
09/27/2022120.58125.16120.25122.23
09/28/2022123.58126.29121.82122.15
09/29/2022119.9120.58115.03118.07
09/30/2022118.44122.58118.08118.25
10/03/2022119.32122.3981115.41120.99
10/04/2022123.67126.41123.5125.67
10/05/2022122.4126.74121.61125.62
10/06/2022124.78127.64122.93125.15
10/07/2022121.5123.36118.46119.32
10/10/2022119.32125.25118.47123.42
10/11/2022123.29124.78118.94120.72
10/12/2022135.555141.47129.61130.72
10/13/2022126.36136.1199126.19134.72
10/14/2022135.68136.16131.3148134
10/17/2022135.52140.32133139.25
10/18/2022140.74141132.39134.09
10/19/2022132.5133.29122.92123.52
10/20/2022122.94124.69118.31118.38
10/21/2022123.77130.3122.03128.32
10/24/2022127.49133.96126.72133.02
10/25/2022134138.35133.0006136.57
10/26/2022137.25147.68137.02142
10/27/2022143.38146.25140.8144.11
10/28/2022142.84151.19142.84150.97
10/31/2022149.43154.34148.57150.33
11/01/2022154.77158.88152.41154.62
11/02/2022154.2156.18148.3148.62
11/03/2022138.76150.7464135.09147.5
11/04/2022149.62160.74143.645158.41
11/07/2022158.46165.49155.81164.04
11/08/2022162.46167.49159.06164.61
11/09/2022162.5169.83162.35163.21
11/10/2022164.525169.28161.71168.56
11/11/2022168.31172.135162.74171.2
11/14/2022169.27184.24169.27179.03
11/15/2022180.66187.87178.35185.47
11/16/2022184.44188.65182.88185.25
11/17/2022181.33184.44178.98183.9
11/18/2022184188.45181.22181.59
11/21/2022179.71180.79175.17176.75
11/22/2022176.08179.83170.27179.59
11/23/2022178.01179.36174.58176.81
11/25/2022175.01179.14173.41176.4
11/28/2022177.09184.22174.67175.38
11/29/2022176.15179171.53173.15
11/30/2022173.52176.75169.06175.91
12/01/2022173.41185.9172.38181.48
12/02/2022178.5182.8177182.35
12/05/2022180.99183.685173.59175.93
12/06/2022175.02175.78169.7173.54
12/07/2022172.31180.385171.85179
12/08/2022179.12185.21177.52184.7
12/09/2022185185.409177.1177.35
12/12/2022175.53175.7725162.78165.13
12/13/2022187.33208.52184.02197.54
12/14/2022195.08217.25192.541208.95
12/15/2022207.61212.44202.09207.25
12/16/2022206.37209.85190.62193.29
12/19/2022200204187.8601189.89
12/20/2022189204.22187.54201.16
12/21/2022201.85210.22199.75210.04
12/22/2022209.82212.47201.6101208.34
12/23/2022206.69208.99197.56199.08
12/27/2022199.9201.43179.83180.17
12/28/2022180183.75174.51176.5
12/29/2022178.19182.5175.4001178.86
12/30/2022176.22179.69172.31179.62