MRNA

Moderna Historical Data

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 440.65 6.19 1.42% 431.21 446.6399 429.00 10,090,809
Sep 15 2021 434.46 6.75 1.58% 428.39 437.7587 422.1601 12,853,783
Sep 14 2021 427.71 7.99 1.9% 419.26 443.76 418.6331 14,724,630
Sep 13 2021 419.72 -29.66 -6.6% 448.01 448.8099 415.00 15,638,909
Sep 10 2021 449.38 -6.54 -1.43% 462.59 464.85 448.11 12,581,227
Sep 09 2021 455.92 33.02 7.81% 429.93 459.42 427.19 22,151,705
Sep 08 2021 422.90 -13.49 -3.09% 433.68 437.17 418.20 11,459,901
Sep 07 2021 436.39 19.69 4.73% 410.00 438.55 408.96 15,964,522
Sep 06 2021 416.70 0.00 +0.00% 392.87 416.81 388.68 0
Sep 03 2021 416.70 19.04 4.79% 392.87 416.81 388.68 13,826,298
Sep 02 2021 397.66 7.72 1.98% 393.00 402.80 390.515 8,899,702
Sep 01 2021 389.94 13.25 3.52% 382.00 394.98 375.20 11,590,472
Aug 31 2021 376.69 6.00 1.62% 375.96 384.68 370.50 10,910,940
Aug 30 2021 370.69 -11.53 -3.02% 368.79 389.04 362.8001 15,507,706
Aug 27 2021 382.22 -18.08 -4.52% 398.60 398.98 378.72 13,159,294
Aug 26 2021 400.30 2.43 0.61% 395.59 404.67 392.1525 8,874,870
Aug 25 2021 397.87 2.93 0.74% 392.00 413.6391 387.97 14,396,590
Aug 24 2021 394.94 -16.95 -4.12% 404.00 407.5796 387.56 13,923,284
Aug 23 2021 411.89 28.91 7.55% 390.13 411.97 385.7716 15,762,077
Aug 20 2021 382.98 7.45 1.98% 374.63 387.3565 369.26 13,111,298
Aug 19 2021 375.53 -23.27 -5.84% 385.87 394.9199 375.00 14,232,541
Aug 18 2021 398.80 -3.06 -0.76% 406.38 413.30 386.21 19,020,845
Aug 17 2021 401.86 28.00 7.49% 360.66 402.49 358.5501 25,875,758
Aug 16 2021 373.86 -15.92 -4.08% 379.48 379.57 349.00 23,394,220
Aug 13 2021 389.78 -1.64 -0.42% 404.75 406.3126 387.10 16,493,358
Aug 12 2021 391.42 6.09 1.58% 399.69 406.3499 377.09 34,301,862
Aug 11 2021 385.33 -71.43 -15.64% 444.00 453.694 372.0101 53,463,890
Aug 10 2021 456.76 -27.71 -5.72% 485.70 497.17 454.00 36,097,886
Aug 09 2021 484.47 70.75 17.1% 411.25 493.5697 409.7001 42,180,721
Aug 06 2021 413.72 -2.54 -0.61% 410.30 419.26 393.61 18,904,188
Aug 05 2021 416.26 -2.79 -0.67% 409.99 443.99 403.00 25,479,553
Aug 04 2021 419.05 32.54 8.42% 385.00 433.00 377.11 32,174,863
Aug 03 2021 386.51 39.90 11.51% 349.20 386.98 344.50 20,336,736
Aug 02 2021 346.61 -6.99 -1.98% 360.10 365.60 343.20 13,663,625
Jul 30 2021 353.60 7.96 2.3% 346.90 359.90 342.28 11,324,535
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 05 2021 234.30 0.00 +0.00% 235.10 238.90 230.14 0
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
Jun 29 2021 234.46 11.52 5.17% 221.28 238.40 219.33 11,392,151
Jun 28 2021 222.94 3.00 1.36% 223.00 225.0914 215.60 6,176,100
Jun 25 2021 219.94 -0.20 -0.09% 221.26 226.51 216.33 13,282,606
Jun 24 2021 220.14 8.10 3.82% 214.38 221.49 213.46 8,158,966
Jun 23 2021 212.04 -9.32 -4.21% 219.86 224.49 205.56 14,530,195
Jun 22 2021 221.36 13.12 6.3% 210.77 222.4048 210.2501 10,055,599
Jun 21 2021 208.24 9.05 4.54% 200.54 211.04 200.00 7,411,361
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:20210917 16:33:08