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 |
| Nov 02, 2023 | $64.35 | $73.30 | $62.55 | $71.23 | 16 572 082 |
| Nov 01, 2023 | $75.22 | $77.00 | $74.62 | $76.20 | 3 984 071 |
| Oct 31, 2023 | $72.91 | $76.15 | $72.65 | $75.96 | 3 647 238 |
| Oct 30, 2023 | $71.88 | $74.40 | $71.80 | $74.07 | 4 180 561 |
| Oct 27, 2023 | $75.90 | $76.56 | $71.55 | $71.91 | 5 338 557 |
| Oct 26, 2023 | $76.73 | $77.22 | $75.44 | $75.98 | 3 375 235 |
| Oct 25, 2023 | $78.55 | $78.82 | $75.89 | $76.76 | 3 516 345 |
| Oct 24, 2023 | $78.81 | $81.62 | $78.81 | $79.76 | 3 144 311 |
| Oct 23, 2023 | $79.15 | $80.82 | $78.32 | $78.64 | 4 213 828 |
| Oct 20, 2023 | $82.13 | $82.45 | $79.71 | $80.40 | 5 458 271 |
| Oct 19, 2023 | $85.81 | $86.89 | $80.48 | $82.37 | 6 412 966 |
| Oct 18, 2023 | $85.55 | $87.52 | $85.10 | $86.01 | 4 572 822 |
| Oct 17, 2023 | $90.38 | $91.69 | $86.24 | $86.33 | 8 431 947 |
| Oct 16, 2023 | $95.30 | $96.65 | $90.18 | $91.94 | 8 891 607 |
| Oct 13, 2023 | $100.00 | $100.59 | $97.56 | $98.30 | 3 125 972 |
| Oct 12, 2023 | $102.00 | $102.81 | $100.31 | $100.78 | 2 717 141 |
| Oct 11, 2023 | $104.96 | $105.94 | $102.43 | $102.76 | 2 056 766 |
| Oct 10, 2023 | $101.95 | $104.84 | $101.50 | $104.43 | 2 204 019 |
| Oct 09, 2023 | $102.73 | $102.73 | $98.01 | $101.84 | 3 129 026 |
| Oct 06, 2023 | $101.63 | $104.97 | $101.11 | $103.88 | 2 373 677 |
| Oct 05, 2023 | $103.70 | $104.36 | $99.61 | $102.97 | 2 677 240 |
| Oct 04, 2023 | $104.61 | $104.82 | $99.33 | $104.26 | 3 225 332 |
| Oct 03, 2023 | $101.93 | $103.68 | $100.92 | $103.08 | 2 318 557 |
| Oct 02, 2023 | $103.12 | $104.06 | $101.48 | $103.31 | 2 412 059 |
| Sep 29, 2023 | $100.97 | $104.74 | $100.97 | $103.29 | 4 089 911 |
