Moderna, Inc. (MRNA)
NASDAQ: MRNA · Real-Time Price · USD
57.31
-0.42 (-0.73%)
At close: Oct 15, 2024, 4:00 PM
57.60
+0.29 (0.51%)
Pre-market: Oct 16, 2024, 4:59 AM EDT
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 57.64 | 58.62 | 57.12 | 57.31 | 57.31 | -0.73% | 4,087,301 |
| Oct 14, 2024 | 57.90 | 58.96 | 57.05 | 57.73 | 57.73 | -0.96% | 3,361,308 |
| Oct 11, 2024 | 56.71 | 59.73 | 55.70 | 58.29 | 58.29 | 2.57% | 6,260,992 |
| Oct 10, 2024 | 58.41 | 58.70 | 56.64 | 56.83 | 56.83 | -3.45% | 4,414,955 |
| Oct 9, 2024 | 58.33 | 59.52 | 57.90 | 58.86 | 58.86 | 0.80% | 2,974,681 |
| Oct 8, 2024 | 58.53 | 58.67 | 57.75 | 58.39 | 58.39 | -0.56% | 3,827,988 |
| Oct 7, 2024 | 60.20 | 60.65 | 58.33 | 58.72 | 58.72 | -2.46% | 5,021,356 |
| Oct 4, 2024 | 61.51 | 62.11 | 59.62 | 60.20 | 60.20 | -1.42% | 6,218,154 |
| Oct 3, 2024 | 62.53 | 62.97 | 61.03 | 61.07 | 61.07 | -3.31% | 4,711,853 |
| Oct 2, 2024 | 63.52 | 63.69 | 62.58 | 63.16 | 63.16 | -1.20% | 4,107,363 |
| Oct 1, 2024 | 67.13 | 67.55 | 63.41 | 63.93 | 63.93 | -4.34% | 4,643,634 |
| Sep 30, 2024 | 65.69 | 67.96 | 65.31 | 66.83 | 66.83 | 1.64% | 4,811,083 |
| Sep 27, 2024 | 64.85 | 66.88 | 64.25 | 65.75 | 65.75 | 2.85% | 4,738,605 |
| Sep 26, 2024 | 64.80 | 65.07 | 63.37 | 63.93 | 63.93 | 0.46% | 4,467,691 |
| Sep 25, 2024 | 63.95 | 64.86 | 63.51 | 63.64 | 63.64 | -0.47% | 4,524,356 |
| Sep 24, 2024 | 64.80 | 65.25 | 63.88 | 63.94 | 63.94 | -0.31% | 5,167,005 |
| Sep 23, 2024 | 66.05 | 66.05 | 64.10 | 64.14 | 64.14 | -2.36% | 5,917,943 |
| Sep 20, 2024 | 67.60 | 67.91 | 64.70 | 65.69 | 65.69 | -3.43% | 12,421,450 |
| Sep 19, 2024 | 71.85 | 71.97 | 67.91 | 68.02 | 68.02 | -2.63% | 5,065,447 |
| Sep 18, 2024 | 72.19 | 73.35 | 69.82 | 69.86 | 69.86 | -2.96% | 4,278,359 |
| Sep 17, 2024 | 70.11 | 75.37 | 69.79 | 71.99 | 71.99 | 4.08% | 7,183,216 |
| Sep 16, 2024 | 68.12 | 70.60 | 67.81 | 69.17 | 69.17 | 1.30% | 4,875,018 |
| Sep 13, 2024 | 66.17 | 68.58 | 65.55 | 68.28 | 68.28 | -2.01% | 11,969,001 |
| Sep 12, 2024 | 67.89 | 70.85 | 64.11 | 69.68 | 69.68 | -12.36% | 23,990,268 |
| Sep 11, 2024 | 79.05 | 79.88 | 77.44 | 79.51 | 79.51 | 0.29% | 3,370,687 |
| Sep 10, 2024 | 76.12 | 79.96 | 75.95 | 79.28 | 79.28 | 3.49% | 3,661,685 |
| Sep 9, 2024 | 73.48 | 78.80 | 73.26 | 76.61 | 76.61 | 5.10% | 5,321,193 |
| Sep 6, 2024 | 73.44 | 73.60 | 71.65 | 72.89 | 72.89 | -0.75% | 3,425,366 |
| Sep 5, 2024 | 72.78 | 73.60 | 71.51 | 73.44 | 73.44 | 1.31% | 2,541,798 |
| Sep 4, 2024 | 72.40 | 74.43 | 71.62 | 72.49 | 72.49 | -0.62% | 4,225,451 |
| Sep 3, 2024 | 77.55 | 77.75 | 72.54 | 72.94 | 72.94 | -5.76% | 5,184,974 |
| Aug 30, 2024 | 78.48 | 78.52 | 76.06 | 77.40 | 77.40 | -0.24% | 3,591,705 |
| Aug 29, 2024 | 78.78 | 79.60 | 77.46 | 77.59 | 77.59 | -0.98% | 3,307,807 |
| Aug 28, 2024 | 79.95 | 80.56 | 78.20 | 78.36 | 78.36 | -0.79% | 3,023,969 |
| Aug 27, 2024 | 81.59 | 81.61 | 78.40 | 78.98 | 78.98 | -3.28% | 3,640,200 |
| Aug 26, 2024 | 82.63 | 83.67 | 81.25 | 81.66 | 81.66 | -0.95% | 2,303,483 |
| Aug 23, 2024 | 82.35 | 84.28 | 81.25 | 82.44 | 82.44 | 1.73% | 4,225,200 |
| Aug 22, 2024 | 86.16 | 86.80 | 80.76 | 81.04 | 81.04 | -6.47% | 5,345,361 |
| Aug 21, 2024 | 87.73 | 88.59 | 85.88 | 86.65 | 86.65 | -0.33% | 3,150,518 |
| Aug 20, 2024 | 89.24 | 89.80 | 86.91 | 86.94 | 86.94 | -3.36% | 2,706,106 |
| Aug 19, 2024 | 87.02 | 91.99 | 86.62 | 89.96 | 89.96 | 3.59% | 4,136,182 |
| Aug 16, 2024 | 88.00 | 88.78 | 86.24 | 86.84 | 86.84 | 0.25% | 3,399,329 |
| Aug 15, 2024 | 83.65 | 87.88 | 83.56 | 86.62 | 86.62 | 5.31% | 3,971,523 |
| Aug 14, 2024 | 82.75 | 83.52 | 81.35 | 82.25 | 82.25 | -0.78% | 2,638,057 |
| Aug 13, 2024 | 81.43 | 83.04 | 80.58 | 82.90 | 82.90 | 1.98% | 2,932,534 |
| Aug 12, 2024 | 85.00 | 85.00 | 80.78 | 81.29 | 81.29 | -4.29% | 3,065,286 |
| Aug 9, 2024 | 84.39 | 85.20 | 82.59 | 84.93 | 84.93 | 0.72% | 2,388,129 |
| Aug 8, 2024 | 82.50 | 85.40 | 82.07 | 84.32 | 84.32 | 3.40% | 3,539,750 |
| Aug 7, 2024 | 84.08 | 85.75 | 80.34 | 81.55 | 81.55 | -0.91% | 4,319,759 |
| Aug 6, 2024 | 84.92 | 85.57 | 80.17 | 82.30 | 82.30 | -1.73% | 5,194,413 |
| Aug 5, 2024 | 80.37 | 85.86 | 78.07 | 83.75 | 83.75 | -3.27% | 8,063,284 |
| Aug 2, 2024 | 91.17 | 91.68 | 84.43 | 86.58 | 86.58 | -8.06% | 10,332,912 |
| Aug 1, 2024 | 99.58 | 102.90 | 93.60 | 94.17 | 94.17 | -21.01% | 18,591,903 |
| Jul 31, 2024 | 120.53 | 122.45 | 118.10 | 119.22 | 119.22 | 0.32% | 3,118,385 |
| Jul 30, 2024 | 123.57 | 125.68 | 118.50 | 118.84 | 118.84 | -2.73% | 2,673,653 |
| Jul 29, 2024 | 122.55 | 122.85 | 119.76 | 122.17 | 122.17 | 0.05% | 2,092,361 |
| Jul 26, 2024 | 121.83 | 122.34 | 119.43 | 122.11 | 122.11 | 1.42% | 1,887,492 |
| Jul 25, 2024 | 117.78 | 122.40 | 116.58 | 120.40 | 120.40 | 1.87% | 2,638,674 |
| Jul 24, 2024 | 119.81 | 120.04 | 115.47 | 118.19 | 118.19 | -2.52% | 3,304,062 |
| Jul 23, 2024 | 121.84 | 123.50 | 120.22 | 121.25 | 121.25 | -1.02% | 1,752,981 |
| Jul 22, 2024 | 122.52 | 124.06 | 120.44 | 122.50 | 122.50 | 1.12% | 1,810,914 |
| Jul 19, 2024 | 121.01 | 121.98 | 118.80 | 121.14 | 121.14 | -0.15% | 2,206,322 |
| Jul 18, 2024 | 124.10 | 126.42 | 121.00 | 121.32 | 121.32 | -2.20% | 2,018,271 |
| Jul 17, 2024 | 123.12 | 125.32 | 120.11 | 124.06 | 124.06 | -0.87% | 2,851,241 |
| Jul 16, 2024 | 122.76 | 127.20 | 120.79 | 125.14 | 125.14 | 3.01% | 3,008,616 |
| Jul 15, 2024 | 121.10 | 121.94 | 116.00 | 121.48 | 121.48 | 0.02% | 2,682,201 |
| Jul 12, 2024 | 123.68 | 129.39 | 121.01 | 121.46 | 121.46 | -1.11% | 4,526,238 |
| Jul 11, 2024 | 120.03 | 124.19 | 119.39 | 122.82 | 122.82 | 4.58% | 4,164,814 |
| Jul 10, 2024 | 116.10 | 120.38 | 115.29 | 117.44 | 117.44 | 1.18% | 2,820,093 |
| Jul 9, 2024 | 116.71 | 118.84 | 115.40 | 116.07 | 116.07 | -0.33% | 2,512,265 |
| Jul 8, 2024 | 118.41 | 119.30 | 115.56 | 116.45 | 116.45 | -1.58% | 2,195,485 |
| Jul 5, 2024 | 117.30 | 118.88 | 115.70 | 118.32 | 118.32 | 2.04% | 3,067,183 |
| Jul 3, 2024 | 118.74 | 119.39 | 115.30 | 115.95 | 115.95 | -0.96% | 1,853,449 |
| Jul 2, 2024 | 117.34 | 119.14 | 114.02 | 117.07 | 117.07 | 0.97% | 3,425,779 |
| Jul 1, 2024 | 117.05 | 123.74 | 115.14 | 115.95 | 115.95 | -2.36% | 3,724,162 |
| Jun 28, 2024 | 122.59 | 123.25 | 118.03 | 118.75 | 118.75 | -2.01% | 3,976,313 |
| Jun 27, 2024 | 121.90 | 122.28 | 118.52 | 121.18 | 121.18 | -1.04% | 4,804,225 |
| Jun 26, 2024 | 135.17 | 135.37 | 122.12 | 122.45 | 122.45 | -11.01% | 7,721,615 |
| Jun 25, 2024 | 136.00 | 138.07 | 134.73 | 137.60 | 137.60 | 0.44% | 3,387,262 |
| Jun 24, 2024 | 134.57 | 137.57 | 133.17 | 137.00 | 137.00 | 2.70% | 3,443,046 |
| Jun 21, 2024 | 136.00 | 136.36 | 132.16 | 133.40 | 133.40 | -0.74% | 5,225,264 |
| Jun 20, 2024 | 132.54 | 136.70 | 130.50 | 134.40 | 134.40 | 0.85% | 3,547,077 |
| Jun 18, 2024 | 136.58 | 137.27 | 131.52 | 133.27 | 133.27 | -3.36% | 3,970,223 |
| Jun 17, 2024 | 138.16 | 139.92 | 135.27 | 137.90 | 137.90 | -1.52% | 3,384,208 |
| Jun 14, 2024 | 142.67 | 145.74 | 138.17 | 140.03 | 140.03 | -3.58% | 3,601,293 |
| Jun 13, 2024 | 147.00 | 148.84 | 144.87 | 145.23 | 145.23 | -1.69% | 1,815,199 |
| Jun 12, 2024 | 150.00 | 150.74 | 142.27 | 147.72 | 147.72 | -0.45% | 3,486,003 |
| Jun 11, 2024 | 148.30 | 150.65 | 146.95 | 148.39 | 148.39 | -0.13% | 1,924,981 |
| Jun 10, 2024 | 151.50 | 152.28 | 143.77 | 148.59 | 148.59 | -1.60% | 5,969,563 |
| Jun 7, 2024 | 152.79 | 153.56 | 149.13 | 151.01 | 151.01 | -2.38% | 2,521,599 |
| Jun 6, 2024 | 157.95 | 158.82 | 152.39 | 154.69 | 154.69 | -0.10% | 3,373,486 |
| Jun 5, 2024 | 146.75 | 155.39 | 145.04 | 154.84 | 154.84 | 6.54% | 4,046,256 |
| Jun 4, 2024 | 147.66 | 147.66 | 141.30 | 145.34 | 145.34 | -1.68% | 3,045,560 |
| Jun 3, 2024 | 139.75 | 150.80 | 137.52 | 147.82 | 147.82 | 3.70% | 4,941,455 |
| May 31, 2024 | 152.10 | 158.13 | 140.74 | 142.55 | 142.55 | -5.90% | 7,180,988 |
| May 30, 2024 | 150.35 | 152.79 | 143.52 | 151.49 | 151.49 | 2.41% | 4,667,767 |
| May 29, 2024 | 150.00 | 150.00 | 140.23 | 147.92 | 147.92 | -3.45% | 5,505,891 |
| May 28, 2024 | 161.64 | 164.73 | 148.50 | 153.20 | 153.20 | -8.05% | 6,636,483 |
| May 24, 2024 | 163.68 | 170.47 | 162.00 | 166.61 | 166.61 | 1.59% | 5,052,591 |
| May 23, 2024 | 160.00 | 165.14 | 157.46 | 164.01 | 164.01 | 0.42% | 7,120,701 |