Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MRNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 65.69 | -2.33 | -3.43% | 67.60 | 67.9099 | 64.70 | 12,418,123 |
| Sep 19 2024 | 68.02 | -1.84 | -2.63% | 71.85 | 71.97 | 67.91 | 5,060,244 |
| Sep 18 2024 | 69.86 | -2.13 | -2.96% | 72.24 | 73.35 | 69.83 | 4,272,776 |
| Sep 17 2024 | 71.99 | 2.82 | 4.08% | 70.11 | 75.35 | 69.79 | 7,188,965 |
| Sep 16 2024 | 69.17 | 0.89 | 1.30% | 68.12 | 70.60 | 67.81 | 4,871,193 |
| Sep 13 2024 | 68.28 | -1.40 | -2.01% | 66.18 | 68.55 | 65.5501 | 11,912,223 |
| Sep 12 2024 | 69.68 | -9.83 | -12.36% | 67.89 | 70.85 | 64.1101 | 23,979,249 |
| Sep 11 2024 | 79.51 | 0.23 | 0.29% | 79.05 | 79.88 | 77.4401 | 3,368,396 |
| Sep 10 2024 | 79.28 | 2.67 | 3.49% | 76.15 | 79.9587 | 75.95 | 3,660,317 |
| Sep 09 2024 | 76.61 | 3.72 | 5.10% | 73.48 | 78.80 | 73.26 | 5,319,931 |
| Sep 06 2024 | 72.89 | -0.55 | -0.75% | 73.44 | 73.60 | 71.65 | 3,423,578 |
| Sep 05 2024 | 73.44 | 0.95 | 1.31% | 72.78 | 73.60 | 71.51 | 2,540,662 |
| Sep 04 2024 | 72.49 | -0.45 | -0.62% | 72.40 | 74.43 | 71.62 | 4,231,790 |
| Sep 03 2024 | 72.94 | -4.46 | -5.76% | 77.55 | 77.75 | 72.54 | 5,182,141 |
| Aug 30 2024 | 77.40 | -0.19 | -0.24% | 78.48 | 78.52 | 76.06 | 3,585,874 |
| Aug 29 2024 | 77.59 | -0.77 | -0.98% | 78.74 | 79.60 | 77.46 | 3,300,414 |
| Aug 28 2024 | 78.36 | -0.62 | -0.79% | 79.95 | 80.54 | 78.20 | 3,015,576 |
| Aug 27 2024 | 78.98 | -2.68 | -3.28% | 81.32 | 81.61 | 78.40 | 3,631,464 |
| Aug 26 2024 | 81.66 | -0.78 | -0.95% | 82.63 | 83.6738 | 81.25 | 2,300,565 |
| Aug 23 2024 | 82.44 | 1.40 | 1.73% | 82.35 | 84.28 | 81.25 | 4,223,559 |
| Aug 22 2024 | 81.04 | -5.61 | -6.47% | 86.16 | 86.80 | 80.76 | 5,338,187 |
| Aug 21 2024 | 86.65 | -0.29 | -0.33% | 87.73 | 88.59 | 85.89 | 3,149,333 |
| Aug 20 2024 | 86.94 | -3.02 | -3.36% | 89.24 | 89.80 | 86.91 | 2,704,779 |
| Aug 19 2024 | 89.96 | 3.12 | 3.59% | 87.02 | 91.97 | 86.62 | 4,134,509 |
| Aug 16 2024 | 86.84 | 0.22 | 0.25% | 88.00 | 88.78 | 86.24 | 3,397,854 |
| Aug 15 2024 | 86.62 | 4.37 | 5.31% | 83.84 | 87.88 | 83.56 | 3,968,248 |
| Aug 14 2024 | 82.25 | -0.65 | -0.78% | 82.75 | 83.52 | 81.35 | 2,636,728 |
| Aug 13 2024 | 82.90 | 1.61 | 1.98% | 81.43 | 83.04 | 80.58 | 2,930,900 |
| Aug 12 2024 | 81.29 | -3.64 | -4.29% | 85.00 | 85.03 | 80.7806 | 3,064,502 |
| Aug 09 2024 | 84.93 | 0.61 | 0.72% | 84.38 | 85.20 | 82.59 | 2,385,985 |
| Aug 08 2024 | 84.32 | 2.77 | 3.40% | 82.50 | 85.40 | 82.07 | 3,537,740 |
| Aug 07 2024 | 81.55 | -0.75 | -0.91% | 84.08 | 85.75 | 80.34 | 4,318,363 |
| Aug 06 2024 | 82.30 | -1.45 | -1.73% | 84.92 | 85.57 | 80.17 | 5,189,851 |
| Aug 05 2024 | 83.75 | -2.83 | -3.27% | 80.37 | 85.86 | 78.07 | 8,061,448 |
| Aug 02 2024 | 86.58 | -7.59 | -8.06% | 91.49 | 91.68 | 84.43 | 10,333,011 |
| Aug 01 2024 | 94.17 | -25.05 | -21.01% | 99.69 | 102.90 | 93.695 | 18,602,561 |
| Jul 31 2024 | 119.22 | 0.38 | 0.32% | 120.53 | 122.45 | 118.10 | 3,115,140 |
| Jul 30 2024 | 118.84 | -3.33 | -2.73% | 123.57 | 125.68 | 118.50 | 2,672,629 |
| Jul 29 2024 | 122.17 | 0.06 | 0.05% | 122.55 | 122.85 | 119.76 | 2,091,636 |
| Jul 26 2024 | 122.11 | 1.71 | 1.42% | 121.75 | 122.34 | 119.43 | 1,886,006 |
| Jul 25 2024 | 120.40 | 2.21 | 1.87% | 117.95 | 122.3999 | 116.58 | 2,638,241 |
| Jul 24 2024 | 118.19 | -3.06 | -2.52% | 119.81 | 120.10 | 115.47 | 3,302,961 |
| Jul 23 2024 | 121.25 | -1.25 | -1.02% | 121.84 | 123.50 | 120.22 | 1,751,968 |
| Jul 22 2024 | 122.50 | 1.36 | 1.12% | 122.52 | 124.055 | 120.44 | 1,810,828 |
| Jul 19 2024 | 121.14 | -0.18 | -0.15% | 121.01 | 121.9799 | 118.80 | 2,205,970 |
| Jul 18 2024 | 121.32 | -2.74 | -2.20% | 124.10 | 126.4199 | 121.00 | 2,015,878 |
| Jul 17 2024 | 124.055 | -1.09 | -0.87% | 123.12 | 125.32 | 120.11 | 2,850,003 |
| Jul 16 2024 | 125.14 | 3.66 | 3.01% | 122.76 | 127.20 | 120.79 | 3,006,203 |
| Jul 15 2024 | 121.48 | 0.02 | 0.02% | 121.10 | 121.94 | 116.00 | 2,681,962 |
| Jul 12 2024 | 121.46 | -1.36 | -1.11% | 123.97 | 129.3642 | 121.01 | 4,523,901 |
| Jul 11 2024 | 122.82 | 5.38 | 4.58% | 120.06 | 124.19 | 119.39 | 4,163,146 |
| Jul 10 2024 | 117.44 | 1.37 | 1.18% | 116.10 | 120.378 | 115.29 | 2,817,794 |
| Jul 09 2024 | 116.07 | -0.38 | -0.33% | 116.71 | 118.84 | 115.40 | 2,510,612 |
| Jul 08 2024 | 116.45 | -1.87 | -1.58% | 118.41 | 119.30 | 115.56 | 2,194,486 |
| Jul 05 2024 | 118.32 | 2.37 | 2.04% | 117.30 | 118.88 | 115.74 | 3,063,613 |
| Jul 03 2024 | 115.95 | -1.12 | -0.96% | 118.77 | 119.39 | 115.30 | 1,853,450 |
| Jul 02 2024 | 117.07 | 1.12 | 0.97% | 117.10 | 119.14 | 114.02 | 3,425,338 |
| Jul 01 2024 | 115.95 | -5.23 | -4.32% | 117.05 | 123.6399 | 115.1401 | 3,723,302 |
| Jun 28 2024 | 121.18 | 0.00 | 0.00% | 121.18 | 121.18 | 121.18 | 0 |
| Jun 27 2024 | 121.18 | -1.27 | -1.04% | 121.91 | 122.2799 | 118.52 | 4,803,802 |
| Jun 26 2024 | 122.45 | -15.15 | -11.01% | 135.22 | 135.37 | 122.12 | 7,716,819 |
| Jun 25 2024 | 137.60 | 0.60 | 0.44% | 136.03 | 138.07 | 134.73 | 3,385,564 |
| Jun 24 2024 | 137.00 | 3.60 | 2.70% | 134.57 | 137.57 | 133.335 | 3,440,169 |
