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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 91.5619
CLOSE 91.4923

Low

LOW 35.8

High

HIGH 170.47
DATEOPENHIGHLOWCLOSE
01/02/202499.88115.6899.4112.5
01/03/2024112.51112.67107.58108.58
01/04/2024109.01109.41105.51108.66
01/05/2024107.77115.81106.5111.12
01/08/2024111.47115.97108.62115.44
01/09/2024113.88114.25108.87110.18
01/10/2024110110.01106.65109.46
01/11/2024108.61108.61105.53106.8
01/12/2024107110.8105.88105.95
01/16/2024104.31104.3197.52102.16
01/17/202498.3101.4997.61100.35
01/18/2024100.01100.0196.6599.07
01/19/202498.43100.4497.0899.7
01/22/2024100.25102.9798.699.7
01/23/2024100.5102.9499.54101.92
01/24/2024103.2104.27101.01101.11
01/25/2024101.76103.82101.07102.81
01/26/2024103.55103.9101.01101.81
01/29/2024101.79105.81100.01104.84
01/30/2024103.51104101.9102.47
01/31/2024102.47104.09100.5101.05
02/01/2024100.910197.1799.02
02/02/202497.3998.2195.397.5
02/05/202496.796.9594.1795.49
02/06/202495.65100.195.14100.03
02/07/2024100.15100.2497.8699.3
02/08/2024999992.9593.66
02/09/202493.3693.3686.4187.41
02/12/202487.4189.0785.7589
02/13/202486.8188.384.0685.37
02/14/202486.0486.8584.2385.95
02/15/202486.1392.0884.891.14
02/16/202490.4190.8587.3788.37
02/20/202487.3689.5486.4886.99
02/21/202486.1588.5785.5387.59
02/22/202491.87101.7391.0699.44
02/23/202499.6100.9795.3296.46
02/26/202493.6894.7991.4694.02
02/27/202494.3197.4792.596.2
02/28/20249599.2794.3497.48
02/29/202496.7997.2492.2292.24
03/01/202492.5296.8892.1195.06
03/04/202494.6596.1492.696
03/05/202494.6596.1793.3595.56
03/06/202496.3898.5195.5898.1
03/07/202499.199.9296.5299.48
03/08/202499.21103.9598.65103.03
03/11/2024103.44114.25102.75111.98
03/12/2024112113.7109.92110.43
03/13/2024110.43112.65105.99106.51
03/14/2024106.14106.99101.88103.46
03/15/2024103.17104.73100.94103.85
03/18/2024104.98107.59103.65104.26
03/19/2024103.9105.55102.64105.11
03/20/2024103.41103.6100.3103.08
03/21/2024104.5106.38102.55104.09
03/22/2024104.11105.97103.51105.43
03/25/2024106110.75105.9110.38
03/26/2024111.8111.8106.93107.41
03/27/2024109.58111.13105.04110.59
03/28/2024111.1112105.95106.56
04/01/2024106.29106.65103.55105.6
04/02/2024104.71105.95103.07103.61
04/03/2024103105.1597101.21
04/04/2024102.69105.98101.72102.27
04/05/2024101.76103.82101.05102.88
04/08/2024102.27105.23101.06105.09
04/09/2024105.9115.89105.78111.6
04/10/2024107.65110.29105.9107.14
04/11/2024107.56108.6103.68107.01
04/12/2024106107.88104.65105.14
04/15/2024105.02106.2102.3103.86
04/16/2024102.08106.42101.3103.79
04/17/2024105.14105.14102.27103.44
04/18/2024102.53103.5199.9102
04/19/2024102.37103.8100.45101.41
04/22/2024102.79105.4399.3104.46
04/23/2024104.46108.21103.48107.89
04/24/2024111.05111.29106.64108.85
04/25/2024107.43108.23103.52106.18
04/26/2024106.18108.19105.25107.97
04/29/2024108.78112.33108.72111.62
04/30/2024110.5113.21109.55110.31
05/01/2024111.11113.73109111.46
05/02/2024114.86128.81114.06125.59
05/03/2024125126.4122.01125
05/06/2024125125.15118.75122.13
05/07/2024122.86123.5118.68121.07
05/08/2024120122.83119.5121.89
05/09/2024123.15125.5121.68122.69
05/10/2024120.75124.9116.73117.31
05/13/2024119.47126.88119.03125.67
05/14/2024127129.94126.34128.32
05/15/2024127.49129.2124.98129.06
05/16/2024129.76133.04127.83132.68
05/17/2024132.52134.6129.67132.9
05/20/2024132.98142.79131.72141.01
05/21/2024139.47143.87138.1143.69
05/22/2024142.9164.88142.81163.33
05/23/2024160165.14157.46164.01
05/24/2024163.68170.47162166.61
05/28/2024161.64164.73148.5153.2
05/29/2024150150140.23147.92
05/30/2024150.35152.79143.52151.49
05/31/2024152.1158.13140.74142.55
06/03/2024139.75150.8137.52147.82
06/04/2024147.66147.66141.3145.34
06/05/2024146.75155.39145.04154.84
06/06/2024157.95158.82152.39154.69
06/07/2024152.79153.56149.13151.01
06/10/2024151.5152.28143.77148.59
06/11/2024148.3150.65146.95148.39
06/12/2024150150.74142.27147.72
06/13/2024147148.84144.87145.23
06/14/2024142.67145.74138.17140.03
06/17/2024138.16139.92135.27137.9
06/18/2024136.58137.27131.52133.27
06/20/2024132.54136.7130.5134.4
06/21/2024136136.36132.16133.4
06/24/2024134.57137.57133.17137
06/25/2024136138.07134.73137.6
06/26/2024135.17135.37122.12122.45
06/27/2024121.9122.28118.52121.18
06/28/2024122.59123.25118.03118.75
07/01/2024117.05123.74115.14115.95
07/02/2024117.34119.14114.02117.07
07/03/2024118.74119.39115.3115.95
07/05/2024117.3118.88115.7118.32
07/08/2024118.41119.3115.56116.45
07/09/2024116.71118.84115.4116.07
07/10/2024116.1120.38115.29117.44
07/11/2024120.03124.19119.39122.82
07/12/2024123.68129.39121.01121.46
07/15/2024121.1121.94116121.48
07/16/2024122.76127.2120.79125.14
07/17/2024123.12125.32120.11124.06
07/18/2024124.1126.42121121.32
07/19/2024121.01121.98118.8121.14
07/22/2024122.52124.06120.44122.5
07/23/2024121.84123.5120.22121.25
07/24/2024119.81120.04115.47118.19
07/25/2024117.78122.4116.58120.4
07/26/2024121.83122.34119.43122.11
07/29/2024122.55122.85119.76122.17
07/30/2024123.57125.68118.5118.84
07/31/2024120.53122.45118.1119.22
08/01/202499.58102.993.694.17
08/02/202491.1791.6884.4386.58
08/05/202480.3785.8678.0783.75
08/06/202484.9285.5780.1782.3
08/07/202484.0885.7580.3481.55
08/08/202482.585.482.0784.32
08/09/202484.3985.282.5984.93
08/12/2024858580.7881.29
08/13/202481.4383.0480.5882.9
08/14/202482.7583.5281.3582.25
08/15/202483.6587.8883.5686.62
08/16/20248888.7886.2486.84
08/19/202487.0291.9986.6289.96
08/20/202489.2489.886.9186.94
08/21/202487.7388.5985.8886.65
08/22/202486.1686.880.7681.04
08/23/202482.3584.2881.2582.44
08/26/202482.6383.6781.2581.66
08/27/202481.5981.6178.478.98
08/28/202479.9580.5678.278.36
08/29/202478.7879.677.4677.59
08/30/202478.4878.5276.0677.4
09/03/202477.5577.7572.5472.94
09/04/202472.474.4371.6272.49
09/05/202472.7873.671.5173.44
09/06/202473.4473.671.6572.89
09/09/202473.4878.873.2676.61
09/10/202476.1279.9675.9579.28
09/11/202479.0579.8877.4479.51
09/12/202467.8970.8564.1169.68
09/13/202466.1768.5865.5568.28
09/16/202468.1270.667.8169.17
09/17/202470.1175.3769.7971.99
09/18/202472.1973.3569.8269.86
09/19/202471.8571.9767.9168.02
09/20/202467.667.9164.765.69
09/23/202466.0566.0564.164.14
09/24/202464.865.2563.8863.94
09/25/202463.9564.8663.5163.64
09/26/202464.865.0763.3763.93
09/27/202464.8566.8864.2565.75
09/30/202465.6967.9665.3166.83
10/01/202467.1367.5563.4163.93
10/02/202463.5263.6962.5863.16
10/03/202462.5362.9761.0361.07
10/04/202461.5162.1159.6260.2
10/07/202460.260.6558.3358.72
10/08/202458.5358.6757.7558.39
10/09/202458.3359.5257.958.86
10/10/202458.4158.756.6456.83
10/11/202456.7159.7355.758.29
10/14/202457.958.9657.0557.73
10/15/202457.6458.6257.1257.31
10/16/202457.8258.4557.1257.46
10/17/202457.0857.1554.8254.82
10/18/202454.5455.153.5554.1
10/21/202453.8254.7653.0553.8
10/22/202453.6754.7952.8153.4
10/23/202453.2254.7452.7753.39
10/24/202453.3953.8452.2652.8
10/25/202453.0154.5152.853.09
10/28/202453.3155.7753.154.8
10/29/202455.2157.6954.8855.22
10/30/202454.3755.0453.554.72
10/31/202454.3554.5852.9254.36
11/01/202454.4955.3553.8954.63
11/04/202454.655.6553.4153.54
11/05/202453.5354.3252.0853.29
11/06/202452.6152.8649.651.81
11/07/202456.656.749.9450.28
11/08/202450.4250.946.5746.83
11/11/202446.8346.8842.2542.75
11/12/202442.1944.1141.5443.47
11/13/202443.2543.2841.7142.14
11/14/202442.0542.0638.7639.77
11/15/202438.5538.735.836.85
11/18/202438.3139.7737.139.51
11/19/202438.939.2837.0137.29
11/20/202437.2938.2236.4136.94
11/21/202436.5538.8235.9638.25
11/22/202438.4442.437.7641.11
11/25/20244346.342.8343.66
11/26/202443.1343.341.4742.05
11/27/202442.4943.4642.0843.39
11/29/202443.2543.8542.343.06
12/02/202443.3344.6642.0744.26
12/03/202443.9844.2542.3642.58
12/04/202442.7642.841.4841.63
12/05/202441.944.4541.7542.94
12/06/202443.5246.6243.1644.44
12/09/202444.7747.4144.145.65
12/10/202445.3645.4941.0641.51
12/11/202441.943.2541.0642.86
12/12/202442.5543.841.742.82
12/13/202442.2442.6941.3841.83
12/16/202442.1644.3841.2841.84
12/17/202441.8543.1740.6340.76
12/18/202440.0541.7338.238.36
12/19/202438.5639.8737.4439.56
12/20/202439.240.8339.1239.39
12/23/202439.1940.3438.5239.59
12/24/202439.5940.3538.7540.27
12/26/202439.5640.5539.2440.43
12/27/202440.3541.4939.7940.13
12/30/202439.7440.538.8839.38
12/31/202439.7141.7939.3941.58