MRNA: Moderna, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 123.46

CLOSE 123.2876

Low

LOW 62.55

High

HIGH 207.51

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	180.85	184.39	178.23	178.99
01/04/2023	182.42	183.61	175.63	177.36
01/05/2023	174.8	175.5135	171.6	173.51
01/06/2023	174.96	181.7399	171.4	180.35
01/09/2023	181.8	188.36	177.27	183.95
01/10/2023	182.7	189.81	181.5025	189.65
01/11/2023	188.57	189.65	182.6682	186.64
01/12/2023	186.54	189.29	179.15	188.06
01/13/2023	185.08	192.12	185.05	192
01/17/2023	187.895	194.63	187.64	190.69
01/18/2023	200.322	207.51	195.02	197.02
01/19/2023	196.21	197.31	190.32	190.38
01/20/2023	190.6	194.585	188.52	193.98
01/23/2023	192.61	198.86	192.21	196.94
01/24/2023	195.83	197.06	193.215	196.76
01/25/2023	194.33	194.96	189.75	193.07
01/26/2023	194.43	195	187.55	193.24
01/27/2023	191.91	193.52	188.28	189.35
01/30/2023	187.23	187.59	180.64	180.87
01/31/2023	176.5	180.21	173.78	176.06
02/01/2023	174.7	176.3	167.28	174.3
02/02/2023	173.4	176.73	170.51	176.35
02/03/2023	172.74	178.74	172.4	173.25
02/06/2023	171.98	174.41	169.67	170.27
02/07/2023	170.26	171.87	167.03	171.06
02/08/2023	169.33	170.39	164.15	164.34
02/09/2023	167.03	170.1	163.19	164.48
02/10/2023	164	169.51	162.65	169.28
02/13/2023	168.73	171.77	166.01	171.48
02/14/2023	170.89	176.04	169.29	175.62
02/15/2023	173.17	177.37	172.45	177.28
02/16/2023	173.07	176.2	171.59	172.31
02/17/2023	163	166.72	160.66	166.6
02/21/2023	165.25	166.86	159.49	160.09
02/22/2023	160.35	161.49	157	158.17
02/23/2023	153.73	157.5	143.7192	147.57
02/24/2023	140.53	144.27	138.21	139.26
02/27/2023	139.52	140.91	136.72	138.27
02/28/2023	138.27	140.96	137.3702	138.81
03/01/2023	138.39	140.28	133.66	135.66
03/02/2023	135.36	139.03	135.34	137.86
03/03/2023	138.68	144.855	138.15	143.2
03/06/2023	143.3	145.06	142.63	144.03
03/07/2023	143.78	145.74	139.68	141.05
03/08/2023	140.32	142.53	140.32	142.08
03/09/2023	142.04	144.03	136.5159	137.36
03/10/2023	137.06	141.55	135.5919	138.29
03/13/2023	138.49	148.94	138.06	147.9
03/14/2023	148.98	154.88	148.05	151.28
03/15/2023	148.88	151.19	147.61	149.6
03/16/2023	149.67	152.8519	147.9701	151.78
03/17/2023	151.92	154.4799	149.1	150.02
03/20/2023	150.01	156.57	148.66	154.52
03/21/2023	154.54	155.7	151.82	152.1
03/22/2023	153.31	153.68	148.07	148.18
03/23/2023	149.92	153.76	146.9	149.42
03/24/2023	149.74	152.57	148.97	150.88
03/27/2023	149.8	150.38	145.36	148.35
03/28/2023	147.98	149.66	146.18	146.92
03/29/2023	149	150.0898	147.555	148.8
03/30/2023	150.2	151.25	146.595	147.44
03/31/2023	148.52	154.98	147.89	153.58
04/03/2023	153.5	159.99	153.5	159.48
04/04/2023	159.21	159.68	156.03	156.52
04/05/2023	155.79	156.87	152.249	154.61
04/06/2023	155	159.07	153.49	158.27
04/10/2023	160	161.19	154.445	160.15
04/11/2023	152.43	156.78	149.32	155.25
04/12/2023	156.35	159.05	154.62	155.56
04/13/2023	156.61	162.1	155.32	160.53
04/14/2023	159.95	163.24	155.35	157.1
04/17/2023	156.6	156.75	143.2063	143.97
04/18/2023	144	144.93	141.01	142.63
04/19/2023	141.57	144.06	141.25	142.82
04/20/2023	141.4	144.43	140.44	141.14
04/21/2023	141.01	142.82	138.55	140.85
04/24/2023	140.87	141.2	136.05	138.14
04/25/2023	138.13	139.62	134.7	134.9
04/26/2023	134.81	135.97	129.88	130.72
04/27/2023	130.89	132.27	129.65	130.07
04/28/2023	130.04	133.26	129.02	132.89
05/01/2023	132	134.53	130.71	133.4
05/02/2023	133.51	135.56	130.54	131.4
05/03/2023	130.52	132.88	129.85	130.14
05/04/2023	133.93	138.22	129.75	134.33
05/05/2023	134.65	138.18	132.14	137.04
05/08/2023	136.24	137.13	131.2	131.75
05/09/2023	131.48	133.88	130.91	133.77
05/10/2023	134.56	135.33	130.37	130.83
05/11/2023	130.97	131.4	126.55	128.41
05/12/2023	128.5	131.06	128.05	129.3
05/15/2023	128.7	130.75	126.4975	130.26
05/16/2023	129.37	129.5	124.25	125.11
05/17/2023	124.25	126.99	122.56	125.57
05/18/2023	125.92	126.01	122.99	125.33
05/19/2023	126.18	126.88	124.58	126.24
05/22/2023	126.25	127.83	125.69	126.74
05/23/2023	126.49	139.91	125.6	137.75
05/24/2023	141.19	142.79	130.34	131.59
05/25/2023	130	130.16	125.8	126.47
05/26/2023	128.49	128.49	124.2501	126.24
05/30/2023	126.47	126.67	124.26	125.82
05/31/2023	128.88	130.45	125.16	127.71
06/01/2023	128.44	129.09	125.5	128.52
06/02/2023	129.75	131.65	128.82	130.51
06/05/2023	131	134.585	128.84	128.9
06/06/2023	129	129.15	124.75	126.9
06/07/2023	126.59	127.09	125.3	125.61
06/08/2023	125.41	125.41	122.28	124.94
06/09/2023	124.7	125.626	122.8	123.26
06/12/2023	123.36	123.88	121.5529	123.52
06/13/2023	123.25	128.84	122.9	127.98
06/14/2023	128.08	128.62	124.61	126.05
06/15/2023	126	130.19	125.08	129.98
06/16/2023	130.95	133.165	126.98	128.73
06/20/2023	127.8	128.2	124.06	124.23
06/21/2023	123.5	124.16	121	121.07
06/22/2023	121	121.3199	118.44	120.48
06/23/2023	119.7	120.12	117.2268	118.5
06/26/2023	121.2	122.95	119.2084	120.41
06/27/2023	120.45	120.89	118.51	120.67
06/28/2023	121.19	123.225	119.16	123
06/29/2023	122.5	122.9783	121.3	122.11
06/30/2023	123.15	123.61	121.5	121.5
07/03/2023	121.75	122.94	120.12	121.73
07/05/2023	122.89	128.98	122.51	123.54
07/06/2023	122.51	123.27	117.11	118.29
07/07/2023	118.01	120.14	117.815	118.87
07/10/2023	118.87	123.6	118.64	123.09
07/11/2023	123.44	124.5	121.205	122.13
07/12/2023	124.46	127.38	123.5503	125.92
07/13/2023	126.52	128.06	126.06	126.61
07/14/2023	124.52	124.8824	120.58	121.35
07/17/2023	120.6	122.84	120.07	122.6
07/18/2023	122.6	125.49	121.75	122.61
07/19/2023	123.49	126.78	123.22	125.17
07/20/2023	124.58	127.48	124.58	124.77
07/21/2023	125.73	127.22	121.61	126.43
07/24/2023	126.43	126.46	121.28	123.01
07/25/2023	123.18	125.36	121.78	121.87
07/26/2023	121.87	121.95	118.9	120.65
07/27/2023	121.5	122.14	118.25	118.51
07/28/2023	119.23	120.23	118.48	118.66
07/31/2023	118.72	119.035	117.05	117.66
08/01/2023	117	117.046	113.77	113.94
08/02/2023	112.6	114.12	110.04	110.22
08/03/2023	108.63	114.77	108.26	109.95
08/04/2023	108.89	111.68	107.6	108.19
08/07/2023	106.53	106.53	98.43	101.2
08/08/2023	101.36	101.825	98.86	99.74
08/09/2023	99.57	102.85	98.6384	101.82
08/10/2023	102.88	104.17	99.69	100.28
08/11/2023	99.08	102.02	98.95	101.49
08/14/2023	100.87	100.87	97.8	100
08/15/2023	98.73	98.93	96.1038	96.41
08/16/2023	95.46	99.74	95.02	98.92
08/17/2023	98.99	106.58	98.92	106.24
08/18/2023	105.9	107.26	101.4	101.62
08/21/2023	101.99	112.32	101.82	111.08
08/22/2023	112.5	116.88	112.46	116.24
08/23/2023	117.34	117.68	111.85	115.46
08/24/2023	114.93	115.37	112.58	112.65
08/25/2023	113.65	114.7	109.81	111.93
08/28/2023	114.73	116.95	113	113.83
08/29/2023	113.75	116.44	113.72	115.99
08/30/2023	116.19	118.07	114	116.62
08/31/2023	116.44	116.6	112.86	113.07
09/01/2023	114.21	114.72	111.575	112.56
09/05/2023	112.72	112.779	108.985	109.36
09/06/2023	109.75	109.75	106.6	108.24
09/07/2023	107.61	110.12	106.7	108.35
09/08/2023	107.62	109.47	106.87	107.64
09/11/2023	106.8	107.25	104.5001	105.8
09/12/2023	105.37	106.175	103.5325	105.24
09/13/2023	113.8	114.88	107.24	108.59
09/14/2023	108.59	114.33	106.39	112.81
09/15/2023	112.99	115.25	111.9	114.59
09/18/2023	114.205	114.3	103.81	104.14
09/19/2023	102.31	107.79	101.85	106.74
09/20/2023	106.65	106.66	103.2676	103.53
09/21/2023	101.78	103.5934	100.07	100.23
09/22/2023	100.77	100.98	98.51	99.99
09/25/2023	99.52	99.8	97.11	98.17
09/26/2023	98.57	99.621	97.89	98.12
09/27/2023	98.76	100.33	97.9001	99.44
09/28/2023	98.94	101.03	97.32	100.27
09/29/2023	100.97	104.74	100.97	103.29
10/02/2023	103.12	104.06	101.48	103.31
10/03/2023	101.93	103.68	100.92	103.08
10/04/2023	104.61	104.8163	99.3301	104.26
10/05/2023	103.7	104.3583	99.61	102.97
10/06/2023	101.63	104.97	101.11	103.88
10/09/2023	102.73	102.77	98.01	101.84
10/10/2023	101.95	104.842	101.5	104.43
10/11/2023	104.96	105.9412	102.43	102.76
10/12/2023	102	102.81	100.31	100.78
10/13/2023	100	100.59	97.56	98.3
10/16/2023	95.3	96.65	90.18	91.94
10/17/2023	90.38	91.69	86.24	86.33
10/18/2023	85.55	87.55	85.1	86.01
10/19/2023	85.81	86.89	80.48	82.37
10/20/2023	82.13	82.45	79.71	80.4
10/23/2023	79.15	80.815	78.28	78.64
10/24/2023	78.81	81.624	78.81	79.76
10/25/2023	78.55	78.82	75.89	76.76
10/26/2023	76.73	77.2199	75.44	75.98
10/27/2023	75.9	76.5595	71.55	71.91
10/30/2023	71.88	74.4	71.8	74.07
10/31/2023	72.91	76.15	72.65	75.96
11/01/2023	75.22	77	74.62	76.2
11/02/2023	64.35	73.3	62.55	71.23
11/03/2023	73.09	79.25	73.0428	77.53
11/06/2023	78.04	79.0571	71.7	72.07
11/07/2023	72.22	73.72	71.34	73.66
11/08/2023	73.65	73.67	70.1123	71.34
11/09/2023	71.74	71.8	68.95	69.51
11/10/2023	69.6	70.28	67.85	70.05
11/13/2023	69.59	70.26	67.62	70.21
11/14/2023	73.62	74.75	72.99	74.1
11/15/2023	74.46	78.3	74.21	76.35
11/16/2023	76.15	76.62	74.18	76.55
11/17/2023	77.15	77.42	74.78	76.44
11/20/2023	76.8	79.8	76.01	78.96
11/21/2023	77.08	77.67	75.9	77.14
11/22/2023	78.06	78.67	76.835	78.17
11/24/2023	78.66	81.12	77.77	78.52
11/27/2023	78.36	78.36	75.66	77.72
11/28/2023	77.32	78.25	75.84	78.18
11/29/2023	78.95	80.89	78.85	79.01
11/30/2023	79.63	80.2	77.52	77.7
12/01/2023	76.58	80.26	74.5	79.83
12/04/2023	79.56	80.73	77.66	79.87
12/05/2023	78.3	79.72	77.7	78.28
12/06/2023	78.97	84.12	77.64	80.6
12/07/2023	80.49	80.53	77.4	79.95
12/08/2023	79.16	81.82	78.76	80.32
12/11/2023	79.94	82.56	79.77	82
12/12/2023	81.24	81.39	76.41	78.04
12/13/2023	76	78.72	73.25	78.6
12/14/2023	88.47	94.93	83.73	85.87
12/15/2023	87.03	89.53	85.4	86.01
12/18/2023	85.87	86.8	83.6	85.42
12/19/2023	86.41	89.3	84.8	89.09
12/20/2023	88.93	90.18	86.12	86.19
12/21/2023	87.5	92.38	86.68	91.16
12/22/2023	92	96.49	91.95	94.89
12/26/2023	96.39	97.77	94.34	97.33
12/27/2023	98.47	100.98	97.36	100.73
12/28/2023	101.6	102.95	97.91	98.79
12/29/2023	98.61	100.8	98.02	99.45

Menu

Create your free account now!

MRNA: Moderna, Inc. Historical Data

2023 Historical Chart

Average

Low

High