MRNA

Moderna Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-9.38 -2.83% 322.50 19:59:03
Open Price Low Price High Price Close Price Prev Close
341.01 318.50 341.5494 324.21 331.88
more quote information »

MRNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week310.66341.5494297.5404316.4310,792,24011.843.81%
1 Month438.76458.50293.58366.0414,539,773-116.26-26.5%
3 Months330.90497.17293.58391.6417,292,669-8.40-2.54%
6 Months158.98497.17143.58316.4214,535,104163.52102.86%
1 Year75.48497.1765.4899219.7515,437,491247.02327.27%
3 Years22.00497.1711.54136.7310,682,486300.501,365.91%
5 Years22.00497.1711.54136.7310,682,486300.501,365.91%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 324.21 -7.67 -2.31% 341.01 341.5494 318.50 17,170,429
Oct 14 2021 331.88 10.38 3.23% 329.00 337.36 322.10 12,798,866
Oct 13 2021 321.50 10.37 3.33% 314.36 327.74 313.30 12,744,972
Oct 12 2021 311.13 6.03 1.98% 313.75 315.94 301.9101 10,184,256
Oct 11 2021 305.10 0.19 0.06% 299.32 314.11 298.10 7,614,214
Oct 08 2021 304.91 -4.45 -1.44% 310.66 314.05 297.5404 10,618,890
Oct 07 2021 309.36 6.94 2.29% 295.54 317.3499 293.58 15,783,620
Oct 06 2021 302.42 -29.69 -8.94% 318.71 325.68 300.62 17,344,647
Oct 05 2021 332.11 6.27 1.92% 331.00 338.0328 327.2001 11,616,880
Oct 04 2021 325.84 -15.25 -4.47% 308.88 330.51 306.04 23,328,597
Oct 01 2021 341.09 -43.77 -11.37% 359.26 359.26 323.41 34,292,376
Sep 30 2021 384.86 5.96 1.57% 382.00 390.60 377.1001 9,592,174
Sep 29 2021 378.90 -5.31 -1.38% 393.81 397.98 375.5543 11,399,721
Sep 28 2021 384.21 -24.63 -6.02% 399.77 403.2957 376.03 15,869,833
Sep 27 2021 408.84 -21.30 -4.95% 429.50 434.00 407.255 13,326,001
Sep 24 2021 430.14 -24.46 -5.38% 448.08 453.61 426.61 12,955,851
Sep 23 2021 454.60 13.88 3.15% 439.67 458.50 438.79 9,611,058
Sep 22 2021 440.72 6.68 1.54% 433.57 443.73 428.60 8,985,408
Sep 21 2021 434.04 10.71 2.53% 424.30 439.59 420.30 9,339,884
Sep 20 2021 423.33 -6.72 -1.56% 416.715 435.4499 416.511 12,913,043
Sep 17 2021 430.05 -10.60 -2.41% 438.76 442.00 406.90 30,475,171
Sep 16 2021 440.65 6.19 1.42% 431.21 446.6399 429.00 10,090,809
See More Historical Prices ยป
Your Recent History
NASDAQ
MRNA
Moderna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 01:55:08