MRNA

Moderna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
9.79 2.83% 355.43 15:12:32
Open Price Low Price High Price Close Price Prev Close
346.90 342.28 359.90 345.64
more quote information »

MRNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week330.90362.00318.3301341.0517,419,88224.537.41%
1 Month235.10362.00214.07304.2520,488,511120.3351.18%
3 Months165.69362.00146.85255.6112,303,873189.74114.52%
6 Months173.03362.00117.3411206.2111,173,862182.40105.42%
1 Year78.00362.0054.21148.5114,029,603277.43355.68%
3 Years22.00362.0011.54101.2210,152,257333.431,515.59%
5 Years22.00362.0011.54101.2210,152,257333.431,515.59%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 345.64 -3.68 -1.05% 350.64 351.2199 336.00 10,075,798
Jul 28 2021 349.32 20.82 6.34% 333.01 350.99 327.50 13,065,498
Jul 27 2021 328.50 -7.37 -2.19% 335.3088 344.075 318.3301 17,185,952
Jul 26 2021 335.87 -12.96 -3.72% 352.00 362.00 329.15 23,371,432
Jul 23 2021 348.83 25.35 7.84% 330.90 349.45 325.35 23,400,730
Jul 22 2021 323.48 2.37 0.74% 319.00 329.60 316.29 16,497,275
Jul 21 2021 321.11 13.78 4.48% 298.87 325.88 293.62 30,717,534
Jul 20 2021 307.33 -6.26 -2.0% 318.22 342.51 292.00 114,839,659
Jul 19 2021 313.59 27.16 9.48% 284.89 317.8796 283.55 35,443,908
Jul 16 2021 286.43 26.76 10.3% 276.92 288.88 271.50 41,307,365
Jul 15 2021 259.675 13.02 5.28% 246.66 261.22 245.505 14,863,183
Jul 14 2021 246.66 11.51 4.89% 237.04 249.92 237.04 9,404,054
Jul 13 2021 235.15 -4.19 -1.75% 238.87 239.8195 233.89 4,178,758
Jul 12 2021 239.34 6.53 2.8% 230.98 242.389 229.20 6,920,952
Jul 09 2021 232.81 0.02 0.01% 232.00 233.7999 224.28 5,300,238
Jul 08 2021 232.79 10.89 4.91% 215.66 233.41 214.07 8,698,172
Jul 07 2021 221.90 -11.44 -4.9% 231.76 231.86 220.8201 4,881,492
Jul 06 2021 233.34 -0.96 -0.41% 229.09 234.60 225.43 4,936,128
Jul 02 2021 234.30 -0.81 -0.34% 235.10 238.90 230.14 4,193,574
Jul 01 2021 235.11 0.13 0.06% 236.30 236.71 227.67 5,860,727
Jun 30 2021 234.98 0.52 0.22% 236.71 245.70 232.41 9,312,072
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:20210730 19:27:35