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 |
| Dec 08, 2023 | $79.16 | $81.82 | $78.76 | $80.32 | 2 753 207 |
| Dec 07, 2023 | $80.49 | $80.53 | $77.40 | $79.95 | 3 335 217 |
| Dec 06, 2023 | $78.97 | $84.11 | $77.64 | $80.60 | 4 293 539 |
| Dec 05, 2023 | $78.30 | $79.72 | $77.70 | $78.28 | 2 043 499 |
| Dec 04, 2023 | $79.56 | $80.73 | $77.66 | $79.87 | 3 112 498 |
| Dec 01, 2023 | $76.58 | $80.25 | $74.54 | $79.83 | 3 814 196 |
| Nov 30, 2023 | $79.63 | $80.20 | $77.52 | $77.70 | 3 207 933 |
| Nov 29, 2023 | $78.95 | $80.89 | $78.85 | $79.01 | 2 405 891 |
| Nov 28, 2023 | $77.32 | $78.25 | $75.84 | $78.18 | 2 081 723 |
| Nov 27, 2023 | $78.36 | $78.36 | $75.66 | $77.72 | 2 868 207 |
| Nov 24, 2023 | $78.66 | $81.12 | $77.77 | $78.52 | 2 147 562 |
| Nov 22, 2023 | $78.06 | $78.65 | $76.84 | $78.17 | 2 200 918 |
| Nov 21, 2023 | $77.08 | $77.67 | $75.90 | $77.14 | 2 603 546 |
| Nov 20, 2023 | $76.80 | $79.80 | $76.01 | $78.96 | 3 493 577 |
| Nov 17, 2023 | $77.15 | $77.42 | $74.78 | $76.44 | 2 777 600 |
| Nov 16, 2023 | $76.15 | $76.62 | $74.18 | $76.55 | 3 050 108 |
| Nov 15, 2023 | $74.46 | $78.30 | $74.21 | $76.35 | 3 835 788 |
| Nov 14, 2023 | $73.62 | $74.75 | $73.00 | $74.10 | 4 344 390 |
| Nov 13, 2023 | $69.59 | $70.26 | $67.62 | $70.21 | 3 012 486 |
| Nov 10, 2023 | $69.60 | $70.28 | $67.86 | $70.05 | 3 786 401 |
| Nov 09, 2023 | $71.74 | $71.80 | $68.95 | $69.51 | 3 573 265 |
| Nov 08, 2023 | $73.65 | $73.67 | $70.12 | $71.34 | 4 496 531 |
| Nov 07, 2023 | $72.22 | $73.72 | $71.34 | $73.66 | 3 683 055 |
| Nov 06, 2023 | $78.04 | $79.06 | $71.70 | $72.07 | 5 917 502 |
| Nov 03, 2023 | $73.09 | $79.25 | $73.04 | $77.53 | 8 827 163 |
