Moderna Inc (MRNA) Historical Stock Data
36.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRNA is down -1.53% a day on average. There have been 10 days where Moderna Inc closed green and 20 days where MRNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.36 | 36.94 | ↓$0.41 (-1.11%) | 36.41 | 38.22 | 7.31M |
| 2024-11-19 | 38.90 | 37.29 | ↓$1.61 (-4.13%) | 37.01 | 39.28 | 8.97M |
| 2024-11-18 | 38.32 | 39.51 | ↑$1.20 (3.12%) | 37.10 | 39.77 | 13.47M |
| 2024-11-15 | 38.47 | 36.85 | ↓$1.62 (-4.21%) | 35.80 | 38.69 | 24.32M |
| 2024-11-14 | 41.95 | 39.77 | ↓$2.18 (-5.20%) | 38.76 | 42.05 | 12.71M |
| 2024-11-13 | 43.25 | 42.14 | ↓$1.11 (-2.57%) | 41.71 | 43.28 | 7.71M |
| 2024-11-12 | 42.19 | 43.47 | ↑$1.28 (3.03%) | 41.55 | 44.11 | 10.69M |
| 2024-11-11 | 46.76 | 42.75 | ↓$4.01 (-8.58%) | 42.26 | 46.76 | 15.84M |
| 2024-11-08 | 50.45 | 46.83 | ↓$3.62 (-7.18%) | 46.57 | 50.90 | 13.48M |
| 2024-11-07 | 56.70 | 50.28 | ↓$6.42 (-11.31%) | 49.94 | 56.70 | 17.84M |
| 2024-11-06 | 52.61 | 51.81 | ↓$0.80 (-1.52%) | 49.60 | 52.86 | 10.35M |
| 2024-11-05 | 53.53 | 53.29 | ↓$0.24 (-0.45%) | 52.08 | 54.32 | 5.69M |
| 2024-11-04 | 54.56 | 53.54 | ↓$1.02 (-1.87%) | 53.41 | 55.65 | 4M |
| 2024-11-01 | 54.49 | 54.63 | ↑$0.14 (0.26%) | 53.90 | 55.35 | 4.75M |
| 2024-10-31 | 54.35 | 54.36 | ↑$0.01 (0.02%) | 52.92 | 54.57 | 4.48M |
| 2024-10-30 | 54.51 | 54.72 | ↑$0.21 (0.39%) | 53.51 | 55.04 | 4.27M |
| 2024-10-29 | 55.20 | 55.22 | ↑$0.02 (0.04%) | 54.88 | 57.69 | 5.58M |
| 2024-10-28 | 53.31 | 54.80 | ↑$1.49 (2.79%) | 53.10 | 55.77 | 4.93M |
| 2024-10-25 | 53.00 | 53.09 | ↑$0.09 (0.17%) | 52.80 | 54.50 | 3.70M |
| 2024-10-24 | 53.40 | 52.80 | ↓$0.60 (-1.12%) | 52.26 | 53.84 | 3.74M |
| 2024-10-23 | 53.28 | 53.39 | ↑$0.11 (0.21%) | 52.77 | 54.74 | 4.28M |
| 2024-10-22 | 53.67 | 53.40 | ↓$0.27 (-0.50%) | 52.81 | 54.79 | 3.56M |
| 2024-10-21 | 53.82 | 53.80 | ↓$0.02 (-0.04%) | 53.05 | 54.76 | 4.04M |
| 2024-10-18 | 54.66 | 54.10 | ↓$0.56 (-1.02%) | 53.55 | 55.10 | 6.74M |
| 2024-10-17 | 57.08 | 54.82 | ↓$2.26 (-3.96%) | 54.82 | 57.14 | 5.29M |
| 2024-10-16 | 57.82 | 57.46 | ↓$0.36 (-0.62%) | 57.12 | 58.45 | 3.26M |
| 2024-10-15 | 57.64 | 57.31 | ↓$0.33 (-0.57%) | 57.12 | 58.62 | 4.08M |
| 2024-10-14 | 57.79 | 57.73 | ↓$0.06 (-0.10%) | 57.05 | 58.96 | 3.33M |
| 2024-10-11 | 56.71 | 58.29 | ↑$1.58 (2.79%) | 55.70 | 59.73 | 6.25M |
| 2024-10-10 | 58.41 | 56.83 | ↓$1.58 (-2.71%) | 56.64 | 58.70 | 4.41M |
Create an account or log in to view more rows.
$MRNA volume is almost nonexistent
$MRNA upupup!
$MRNA we need those buyers and volume.
$MRNA is going to have a run next month
$MRNA it's just a matter of time and patience...
$MRNA gonna come down hard today
$MRNA is being added
$MRNA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MRNA Buy Buy Buy
$MRNA the bulls in here