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 |
| Jul 19, 2023 | $123.49 | $126.78 | $123.22 | $125.17 | 2 904 527 |
| Jul 18, 2023 | $122.60 | $125.49 | $121.75 | $122.61 | 2 744 724 |
| Jul 17, 2023 | $120.60 | $122.84 | $120.07 | $122.60 | 2 678 418 |
| Jul 14, 2023 | $124.52 | $124.78 | $120.58 | $121.35 | 4 062 482 |
| Jul 13, 2023 | $126.52 | $128.06 | $126.07 | $126.61 | 2 440 009 |
| Jul 12, 2023 | $124.46 | $127.38 | $123.55 | $125.92 | 2 837 548 |
| Jul 11, 2023 | $123.44 | $124.44 | $121.21 | $122.13 | 2 027 685 |
| Jul 10, 2023 | $118.87 | $123.59 | $118.64 | $123.09 | 3 398 405 |
| Jul 07, 2023 | $118.01 | $120.14 | $117.82 | $118.87 | 2 383 467 |
| Jul 06, 2023 | $122.51 | $123.20 | $117.11 | $118.29 | 4 689 616 |
| Jul 05, 2023 | $122.89 | $128.97 | $122.54 | $123.54 | 4 903 972 |
| Jul 03, 2023 | $121.75 | $122.94 | $120.12 | $121.73 | 1 759 074 |
| Jun 30, 2023 | $123.15 | $123.60 | $121.50 | $121.50 | 2 398 238 |
| Jun 29, 2023 | $122.50 | $122.98 | $121.30 | $122.11 | 1 853 191 |
| Jun 28, 2023 | $121.19 | $123.23 | $119.16 | $123.00 | 2 514 859 |
| Jun 27, 2023 | $120.45 | $120.89 | $118.52 | $120.67 | 2 258 622 |
| Jun 26, 2023 | $121.20 | $122.92 | $119.21 | $120.41 | 3 408 870 |
| Jun 23, 2023 | $119.70 | $120.11 | $117.23 | $118.50 | 2 901 689 |
| Jun 22, 2023 | $121.00 | $121.32 | $118.44 | $120.48 | 3 053 234 |
| Jun 21, 2023 | $123.50 | $124.12 | $121.00 | $121.07 | 2 796 856 |
| Jun 20, 2023 | $127.80 | $128.15 | $124.06 | $124.23 | 2 969 570 |
| Jun 16, 2023 | $130.95 | $133.17 | $126.98 | $128.73 | 5 006 664 |
| Jun 15, 2023 | $126.00 | $130.19 | $125.08 | $129.98 | 3 018 925 |
| Jun 14, 2023 | $128.08 | $128.61 | $124.64 | $126.05 | 2 222 592 |
| Jun 13, 2023 | $123.25 | $128.84 | $122.90 | $127.98 | 3 078 862 |
