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 |
| Mar 28, 2024 | $111.10 | $112.00 | $105.95 | $106.56 | 3 955 950 |
| Mar 27, 2024 | $109.58 | $111.13 | $105.07 | $110.59 | 4 569 230 |
| Mar 26, 2024 | $111.80 | $111.80 | $106.93 | $107.41 | 4 124 336 |
| Mar 25, 2024 | $106.00 | $110.75 | $105.90 | $110.38 | 3 564 372 |
| Mar 22, 2024 | $104.11 | $105.97 | $103.52 | $105.43 | 2 026 666 |
| Mar 21, 2024 | $104.50 | $106.37 | $102.55 | $104.09 | 2 191 425 |
| Mar 20, 2024 | $103.41 | $103.60 | $100.30 | $103.08 | 3 416 679 |
| Mar 19, 2024 | $103.90 | $105.55 | $102.64 | $105.11 | 3 001 513 |
| Mar 18, 2024 | $104.98 | $107.59 | $103.65 | $104.26 | 3 989 710 |
| Mar 15, 2024 | $103.17 | $104.73 | $100.94 | $103.85 | 5 433 508 |
| Mar 14, 2024 | $106.14 | $106.97 | $101.88 | $103.46 | 4 604 273 |
| Mar 13, 2024 | $110.43 | $112.62 | $105.99 | $106.51 | 5 028 742 |
| Mar 12, 2024 | $112.00 | $113.70 | $109.94 | $110.43 | 4 168 377 |
| Mar 11, 2024 | $103.44 | $114.25 | $102.86 | $111.98 | 9 859 874 |
| Mar 08, 2024 | $99.21 | $103.95 | $98.66 | $103.03 | 4 321 967 |
| Mar 07, 2024 | $99.10 | $99.92 | $96.52 | $99.48 | 3 144 407 |
| Mar 06, 2024 | $96.38 | $98.41 | $95.58 | $98.10 | 3 199 352 |
| Mar 05, 2024 | $94.65 | $96.16 | $93.35 | $95.56 | 2 846 534 |
| Mar 04, 2024 | $94.65 | $96.14 | $92.60 | $96.00 | 3 463 813 |
| Mar 01, 2024 | $92.61 | $96.88 | $92.11 | $95.06 | 3 739 828 |
| Feb 29, 2024 | $96.79 | $97.22 | $92.22 | $92.24 | 5 267 067 |
| Feb 28, 2024 | $95.00 | $99.22 | $94.35 | $97.48 | 2 955 113 |
| Feb 27, 2024 | $94.31 | $97.47 | $92.58 | $96.20 | 3 072 921 |
| Feb 26, 2024 | $93.68 | $94.79 | $91.46 | $94.02 | 4 551 075 |
| Feb 23, 2024 | $99.60 | $100.85 | $95.32 | $96.46 | 4 521 732 |
