NASDAQ:MRNA
Moderna Stock Price (Quote)
$125.00
-0.590 (-0.470%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.00 | $128.81 | Friday, 3rd May 2024 MRNA stock ended at $125.00. This is 0.470% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.57% from a day low at $122.04 to a day high of $126.40. |
| 90 days | $84.06 | $128.81 | |
| 52 weeks | $62.55 | $142.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $123.36 | $123.87 | $121.56 | $123.52 | 2 975 465 |
| Jun 09, 2023 | $124.70 | $125.62 | $122.80 | $123.26 | 2 160 173 |
| Jun 08, 2023 | $125.41 | $125.41 | $122.28 | $124.94 | 2 462 281 |
| Jun 07, 2023 | $126.59 | $127.09 | $125.30 | $125.61 | 2 512 381 |
| Jun 06, 2023 | $129.00 | $129.07 | $124.80 | $126.90 | 2 461 764 |
| Jun 05, 2023 | $131.00 | $134.59 | $128.84 | $128.90 | 3 182 341 |
| Jun 02, 2023 | $129.75 | $131.65 | $128.82 | $130.51 | 2 355 142 |
| Jun 01, 2023 | $128.44 | $129.08 | $125.50 | $128.52 | 1 940 970 |
| May 31, 2023 | $128.88 | $130.45 | $125.16 | $127.71 | 3 504 211 |
| May 30, 2023 | $126.47 | $129.24 | $124.23 | $128.89 | 2 611 817 |
| May 26, 2023 | $125.81 | $128.49 | $124.25 | $126.24 | 3 639 889 |
| May 25, 2023 | $130.00 | $130.16 | $125.80 | $126.47 | 3 478 986 |
| May 24, 2023 | $141.19 | $142.79 | $130.34 | $131.59 | 5 063 235 |
| May 23, 2023 | $126.49 | $139.90 | $125.70 | $137.75 | 7 608 025 |
| May 22, 2023 | $126.25 | $127.83 | $125.69 | $126.74 | 1 615 241 |
| May 19, 2023 | $126.18 | $126.88 | $124.58 | $126.24 | 2 599 458 |
| May 18, 2023 | $125.92 | $126.00 | $122.99 | $125.33 | 2 722 615 |
| May 17, 2023 | $124.25 | $126.97 | $122.59 | $125.57 | 2 475 144 |
| May 16, 2023 | $129.37 | $129.50 | $124.26 | $125.11 | 3 188 332 |
| May 15, 2023 | $128.70 | $130.75 | $126.50 | $130.26 | 2 278 146 |
| May 12, 2023 | $128.50 | $131.06 | $128.05 | $129.30 | 1 881 517 |
| May 11, 2023 | $130.97 | $131.23 | $126.55 | $128.41 | 2 801 395 |
| May 10, 2023 | $134.56 | $135.31 | $130.37 | $130.83 | 2 746 134 |
| May 09, 2023 | $131.48 | $133.87 | $130.91 | $133.77 | 2 559 584 |
| May 08, 2023 | $136.24 | $137.13 | $131.22 | $131.75 | 3 959 103 |
