Moderna Inc (MRNA) Historical Stock Data
111.62 ↑3.65 (3.38%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRNA is up 0.10% a day on average. There have been 11 days where Moderna Inc closed green and 19 days where MRNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 108.78 | 111.62 | ↑$2.84 (2.61%) | 108.72 | 112.33 | 2.61M |
| 2024-04-26 | 106.18 | 107.97 | ↑$1.79 (1.69%) | 105.39 | 108.19 | 2.24M |
| 2024-04-25 | 107.43 | 106.18 | ↓$1.25 (-1.16%) | 103.52 | 108.23 | 2.80M |
| 2024-04-24 | 111.00 | 108.85 | ↓$2.15 (-1.94%) | 106.64 | 111.23 | 3.39M |
| 2024-04-23 | 104.46 | 107.89 | ↑$3.43 (3.28%) | 103.50 | 108.21 | 2.43M |
| 2024-04-22 | 102.60 | 104.46 | ↑$1.86 (1.81%) | 99.30 | 105.43 | 3.09M |
| 2024-04-19 | 102.37 | 101.41 | ↓$0.96 (-0.94%) | 100.45 | 103.80 | 2.61M |
| 2024-04-18 | 102.53 | 102.00 | ↓$0.53 (-0.52%) | 99.90 | 103.51 | 1.74M |
| 2024-04-17 | 105.14 | 103.44 | ↓$1.70 (-1.62%) | 102.33 | 105.14 | 1.96M |
| 2024-04-16 | 105.02 | 103.79 | ↓$1.23 (-1.17%) | 101.30 | 106.42 | 2.16M |
| 2024-04-15 | 105.02 | 103.86 | ↓$1.16 (-1.10%) | 102.30 | 106.20 | 2.24M |
| 2024-04-12 | 106.00 | 105.14 | ↓$0.86 (-0.81%) | 104.65 | 107.88 | 2.35M |
| 2024-04-11 | 107.81 | 107.01 | ↓$0.80 (-0.74%) | 103.68 | 108.60 | 3.17M |
| 2024-04-10 | 107.56 | 107.14 | ↓$0.42 (-0.39%) | 105.92 | 110.29 | 3.53M |
| 2024-04-09 | 105.97 | 111.60 | ↑$5.63 (5.31%) | 105.78 | 115.89 | 8.93M |
| 2024-04-08 | 102.27 | 105.09 | ↑$2.82 (2.76%) | 101.09 | 105.23 | 2.06M |
| 2024-04-05 | 101.67 | 102.88 | ↑$1.21 (1.19%) | 101.05 | 103.82 | 2.12M |
| 2024-04-04 | 102.69 | 102.27 | ↓$0.42 (-0.41%) | 101.72 | 105.98 | 3.08M |
| 2024-04-03 | 103.00 | 101.21 | ↓$1.79 (-1.74%) | 97.00 | 105.15 | 5.15M |
| 2024-04-02 | 104.24 | 103.61 | ↓$0.63 (-0.60%) | 103.07 | 105.95 | 2.60M |
| 2024-04-01 | 106.29 | 105.60 | ↓$0.69 (-0.65%) | 103.58 | 106.64 | 2.79M |
| 2024-03-28 | 111.10 | 106.56 | ↓$4.54 (-4.09%) | 105.95 | 112.00 | 3.96M |
| 2024-03-27 | 109.61 | 110.59 | ↑$0.98 (0.89%) | 105.07 | 111.13 | 4.57M |
| 2024-03-26 | 111.79 | 107.41 | ↓$4.38 (-3.92%) | 106.93 | 111.80 | 4.12M |
| 2024-03-25 | 105.91 | 110.38 | ↑$4.47 (4.22%) | 105.90 | 110.75 | 3.56M |
| 2024-03-22 | 104.36 | 105.43 | ↑$1.07 (1.03%) | 103.52 | 105.97 | 2.03M |
| 2024-03-21 | 104.35 | 104.09 | ↓$0.26 (-0.25%) | 102.55 | 106.37 | 2.19M |
| 2024-03-20 | 103.41 | 103.08 | ↓$0.33 (-0.32%) | 100.30 | 103.60 | 3.42M |
| 2024-03-19 | 103.90 | 105.11 | ↑$1.21 (1.16%) | 102.64 | 105.55 | 3.04M |
| 2024-03-18 | 104.98 | 104.26 | ↓$0.72 (-0.69%) | 103.65 | 107.59 | 4.03M |
Create an account or log in to view more rows.
$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
$MRNA the price is wrong
$MRNA Ride this train. You won't regret.
$MRNA MAY RIP TOMORROW