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 |
| Sep 28, 2023 | $98.94 | $101.03 | $97.36 | $100.27 | 2 007 345 |
| Sep 27, 2023 | $98.76 | $100.33 | $97.90 | $99.44 | 2 291 447 |
| Sep 26, 2023 | $98.57 | $99.62 | $97.89 | $98.12 | 2 810 297 |
| Sep 25, 2023 | $99.52 | $99.80 | $97.11 | $98.17 | 2 835 682 |
| Sep 22, 2023 | $100.77 | $100.98 | $98.52 | $99.99 | 2 228 659 |
| Sep 21, 2023 | $101.78 | $103.59 | $100.07 | $100.23 | 3 176 407 |
| Sep 20, 2023 | $106.65 | $106.66 | $103.27 | $103.53 | 2 830 875 |
| Sep 19, 2023 | $102.31 | $107.78 | $101.85 | $106.74 | 3 628 211 |
| Sep 18, 2023 | $114.21 | $114.30 | $103.82 | $104.14 | 7 456 115 |
| Sep 15, 2023 | $112.99 | $115.25 | $111.90 | $114.59 | 5 761 544 |
| Sep 14, 2023 | $108.59 | $114.33 | $106.39 | $112.81 | 5 507 350 |
| Sep 13, 2023 | $113.80 | $114.88 | $107.24 | $108.59 | 9 618 710 |
| Sep 12, 2023 | $105.37 | $106.17 | $103.53 | $105.24 | 2 245 287 |
| Sep 11, 2023 | $106.80 | $107.24 | $104.50 | $105.80 | 2 939 652 |
| Sep 08, 2023 | $107.62 | $109.46 | $106.90 | $107.64 | 2 069 928 |
| Sep 07, 2023 | $107.61 | $110.12 | $106.70 | $108.35 | 2 588 013 |
| Sep 06, 2023 | $109.75 | $109.75 | $106.60 | $108.24 | 2 813 819 |
| Sep 05, 2023 | $112.72 | $112.78 | $108.99 | $109.36 | 2 863 561 |
| Sep 01, 2023 | $114.21 | $114.72 | $111.58 | $112.56 | 2 186 304 |
| Aug 31, 2023 | $116.44 | $116.60 | $112.86 | $113.07 | 3 127 670 |
| Aug 30, 2023 | $116.19 | $118.07 | $114.00 | $116.62 | 2 773 359 |
| Aug 29, 2023 | $113.75 | $116.44 | $113.72 | $115.99 | 3 444 949 |
| Aug 28, 2023 | $114.73 | $116.95 | $113.00 | $113.83 | 2 666 369 |
| Aug 25, 2023 | $113.65 | $114.67 | $109.82 | $111.93 | 2 657 496 |
| Aug 24, 2023 | $114.93 | $115.37 | $112.58 | $112.65 | 2 641 225 |
