Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moderna (MRNA) Historical Prices

MX:MRNA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,199.004,200.004,120.004,120.004,120.00-1.90%1,5550.62
Oct 29, 20264,055.004,207.004,055.004,199.644,199.64+4.99%5200.21
Oct 28, 20263,850.004,098.983,850.004,000.004,000.00+3.76%5220.21
Oct 27, 20263,435.003,855.003,400.003,855.003,855.00+5.98%1,0940.44
Oct 26, 20263,500.003,740.073,408.003,637.523,637.52-2.33%8460.34
Oct 23, 20263,724.403,822.003,435.003,724.403,724.40-1.94%1,8740.77
Oct 22, 20264,400.004,450.003,320.003,798.073,798.07-19.09%2,0370.85
Oct 21, 20264,500.004,750.004,480.004,694.474,694.47+4.79%1,2440.52
Oct 20, 20264,100.004,480.004,100.004,480.004,480.00+7.80%6,3802.78
Oct 19, 20264,279.384,361.004,075.004,155.864,155.86+5.83%2,0150.89
Oct 16, 20264,082.044,082.043,886.003,927.003,927.00-10.96%10,8305.16
Oct 15, 20264,207.604,440.254,207.604,410.244,410.24+6.28%4320.21
Oct 14, 20264,100.004,182.003,995.004,149.664,149.66+4.53%2,5011.22
Oct 13, 20263,823.004,000.003,805.003,970.003,970.00+1.65%7,0223.62
Oct 12, 20264,130.004,130.003,900.003,905.503,905.50-5.14%9970.52
Oct 09, 20263,670.004,130.573,670.004,117.054,117.05+14.37%1,1270.59
Oct 08, 20263,525.003,600.003,452.613,599.903,599.90+1.51%6,4243.48
Oct 07, 20263,350.003,546.493,350.003,546.493,546.49+5.17%5500.30
Oct 06, 20263,730.003,730.003,363.003,372.103,372.10-7.44%6,5793.76
Oct 05, 20263,445.003,700.703,430.003,643.003,643.00+5.86%2,1601.24
Oct 02, 20263,441.213,457.003,350.003,441.213,441.21-1.40%4,1152.45
Oct 01, 20263,460.003,635.003,460.003,490.003,490.00+0.72%5780.33
Sep 30, 20263,495.003,495.003,350.003,465.003,465.00-5.59%10,3166.46
Sep 29, 20263,600.003,670.003,540.013,670.003,670.00+3.82%2700.16
Sep 28, 20263,489.003,575.103,450.003,535.013,535.01+0.56%2730.16
Sep 25, 20263,500.003,551.003,440.003,515.153,515.15+2.18%3850.23
Sep 24, 20263,280.003,440.003,274.203,440.003,440.00+8.18%2460.14
Sep 23, 20263,200.003,300.003,180.003,180.003,180.00+0.63%1,0210.59
Sep 22, 20263,160.003,200.003,070.213,160.003,160.00+6.31%6,1023.74
Sep 21, 20262,862.003,034.002,862.002,972.552,972.55+13.89%3,0681.91
Sep 18, 20262,700.002,740.002,610.002,610.002,610.00-2.92%960.06
Sep 17, 20262,600.002,750.002,590.002,688.502,688.50+9.96%4850.29
Sep 16, 20262,445.002,520.002,445.002,445.002,445.00+0.00%00.00
Sep 15, 20262,520.002,520.002,445.002,445.002,445.00-1.81%350.02
Sep 14, 20262,458.002,510.002,458.002,490.002,490.00+1.30%550.03
Sep 11, 20262,458.002,538.002,371.002,458.002,458.00+5.27%1,6550.95
Sep 10, 20262,242.002,335.002,242.002,335.002,335.00+1.65%5,2633.16
Sep 09, 20262,355.002,355.002,297.002,297.002,297.00-3.33%890.05
Sep 08, 20262,376.192,450.002,366.002,376.192,376.19-4.19%32,14427.73
Sep 07, 20262,480.002,515.002,480.002,480.002,480.00+0.00%00.00
Sep 04, 20262,590.002,590.002,409.992,480.002,480.00-1.33%1,1631.00
Sep 03, 20262,501.002,515.002,432.002,513.332,513.33-3.33%2010.17
Sep 02, 20262,600.002,660.002,500.002,600.002,600.00-0.77%1670.14
Sep 01, 20262,372.002,624.902,372.002,620.162,620.16+12.70%7180.60
Aug 31, 20262,325.002,445.002,325.002,325.002,325.00-0.68%3420.28
Aug 28, 20262,399.992,399.992,274.172,341.002,341.00-2.57%1,4691.22
Aug 27, 20262,460.002,460.002,360.002,402.852,402.85-4.23%6640.55
Aug 26, 20262,550.002,620.002,479.202,508.992,508.99-7.37%7520.63
Aug 25, 20262,420.002,719.992,420.002,708.702,708.70+14.29%5,7115.14
Aug 24, 20262,474.002,474.002,250.002,370.002,370.00-3.36%8740.79