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 |
| Jan 17, 2024 | $98.30 | $101.49 | $97.61 | $100.35 | 4 574 063 |
| Jan 16, 2024 | $104.31 | $104.31 | $97.52 | $102.16 | 5 803 469 |
| Jan 12, 2024 | $107.00 | $110.80 | $105.88 | $105.95 | 3 642 260 |
| Jan 11, 2024 | $108.61 | $108.61 | $105.54 | $106.80 | 4 006 342 |
| Jan 10, 2024 | $110.00 | $110.01 | $106.65 | $109.46 | 4 056 637 |
| Jan 09, 2024 | $113.88 | $114.16 | $108.87 | $110.18 | 5 042 446 |
| Jan 08, 2024 | $111.47 | $115.97 | $108.62 | $115.44 | 5 881 254 |
| Jan 05, 2024 | $107.77 | $115.81 | $106.50 | $111.12 | 9 139 401 |
| Jan 04, 2024 | $109.01 | $109.41 | $105.51 | $108.66 | 4 987 445 |
| Jan 03, 2024 | $112.51 | $112.67 | $107.58 | $108.58 | 8 094 045 |
| Jan 02, 2024 | $99.88 | $115.68 | $99.40 | $112.50 | 14 251 103 |
| Dec 29, 2023 | $98.61 | $100.80 | $98.02 | $99.45 | 5 183 850 |
| Dec 28, 2023 | $101.60 | $102.95 | $97.91 | $98.79 | 4 538 889 |
| Dec 27, 2023 | $98.47 | $100.98 | $97.36 | $100.73 | 5 381 159 |
| Dec 26, 2023 | $96.39 | $97.77 | $94.34 | $97.33 | 3 818 832 |
| Dec 22, 2023 | $92.00 | $96.49 | $92.00 | $94.89 | 6 078 692 |
| Dec 21, 2023 | $87.50 | $92.38 | $86.68 | $91.16 | 5 298 664 |
| Dec 20, 2023 | $88.93 | $90.18 | $86.13 | $86.19 | 4 428 164 |
| Dec 19, 2023 | $86.41 | $89.30 | $84.80 | $89.09 | 5 856 612 |
| Dec 18, 2023 | $85.87 | $86.80 | $83.60 | $85.42 | 5 801 086 |
| Dec 15, 2023 | $87.03 | $89.51 | $85.40 | $86.01 | 11 867 722 |
| Dec 14, 2023 | $88.47 | $94.93 | $83.73 | $85.87 | 22 109 046 |
| Dec 13, 2023 | $76.00 | $78.72 | $73.25 | $78.60 | 7 843 568 |
| Dec 12, 2023 | $81.24 | $81.39 | $76.42 | $78.04 | 5 201 315 |
| Dec 11, 2023 | $79.94 | $82.56 | $79.79 | $82.00 | 3 660 608 |
