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 |
| Feb 22, 2024 | $91.87 | $101.73 | $91.06 | $99.44 | 11 290 944 |
| Feb 21, 2024 | $86.15 | $88.57 | $85.53 | $87.59 | 3 733 738 |
| Feb 20, 2024 | $87.36 | $89.53 | $86.48 | $86.99 | 3 093 312 |
| Feb 16, 2024 | $90.41 | $90.85 | $87.37 | $88.37 | 3 676 159 |
| Feb 15, 2024 | $86.13 | $92.08 | $84.80 | $91.14 | 4 924 610 |
| Feb 14, 2024 | $86.04 | $86.85 | $84.23 | $85.95 | 3 516 679 |
| Feb 13, 2024 | $86.81 | $88.30 | $84.06 | $85.37 | 3 996 188 |
| Feb 12, 2024 | $87.41 | $89.07 | $85.75 | $89.00 | 3 967 997 |
| Feb 09, 2024 | $93.36 | $93.36 | $86.41 | $87.41 | 7 138 612 |
| Feb 08, 2024 | $99.00 | $99.00 | $92.95 | $93.66 | 4 891 598 |
| Feb 07, 2024 | $100.15 | $100.24 | $97.88 | $99.30 | 2 143 854 |
| Feb 06, 2024 | $95.65 | $100.10 | $95.15 | $100.03 | 3 019 322 |
| Feb 05, 2024 | $96.70 | $96.95 | $94.17 | $95.49 | 2 792 969 |
| Feb 02, 2024 | $97.39 | $98.21 | $95.30 | $97.50 | 3 324 737 |
| Feb 01, 2024 | $100.90 | $101.00 | $97.17 | $99.02 | 3 761 205 |
| Jan 31, 2024 | $102.47 | $104.09 | $100.50 | $101.05 | 2 526 757 |
| Jan 30, 2024 | $103.51 | $104.00 | $101.90 | $102.47 | 2 087 150 |
| Jan 29, 2024 | $101.79 | $105.81 | $100.01 | $104.84 | 3 380 137 |
| Jan 26, 2024 | $103.55 | $103.90 | $101.01 | $101.81 | 2 270 993 |
| Jan 25, 2024 | $101.76 | $103.82 | $101.08 | $102.81 | 2 661 720 |
| Jan 24, 2024 | $103.20 | $104.27 | $101.01 | $101.11 | 2 554 303 |
| Jan 23, 2024 | $100.50 | $102.94 | $99.55 | $101.92 | 2 806 675 |
| Jan 22, 2024 | $100.25 | $102.97 | $98.60 | $99.70 | 3 341 960 |
| Jan 19, 2024 | $98.43 | $100.44 | $97.08 | $99.70 | 3 696 900 |
| Jan 18, 2024 | $100.01 | $100.01 | $96.73 | $99.07 | 3 730 655 |
