Moderna Inc (MRNA) Historical Stock Data

176.24 ↑1.94 (1.11%)
As of February 2, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, MRNA is down -0.22% a day on average. There have been 13 days where Moderna Inc closed green and 17 days where MRNA closed red.

DateOpenCloseChangeLowHighVolume
2023-02-01174.70174.30↓$0.40 (-0.23%)167.28176.295.58M
2023-01-31176.50176.06↓$0.44 (-0.25%)173.80180.216.02M
2023-01-30187.23180.87↓$6.36 (-3.40%)180.65187.593.10M
2023-01-27191.91189.35↓$2.56 (-1.33%)188.35193.523.29M
2023-01-26194.43193.24↓$1.19 (-0.61%)187.58195.002.38M
2023-01-25194.33193.07↓$1.26 (-0.65%)189.75194.842.22M
2023-01-24195.83196.76↑$0.93 (0.47%)193.22197.061.85M
2023-01-23192.61196.94↑$4.33 (2.25%)192.21198.862.56M
2023-01-20190.60193.98↑$3.38 (1.77%)188.52194.593.98M
2023-01-19196.21190.38↓$5.83 (-2.97%)190.32197.204.04M
2023-01-18200.32197.02↓$3.30 (-1.65%)195.02207.5011.03M
2023-01-17187.90190.69↑$2.79 (1.49%)187.81194.633.56M
2023-01-13185.08192.00↑$6.92 (3.74%)185.08192.123.22M
2023-01-12186.54188.06↑$1.52 (0.81%)179.15189.293.88M
2023-01-11188.57186.64↓$1.93 (-1.02%)182.69189.533.03M
2023-01-10182.70189.65↑$6.95 (3.80%)181.50189.812.40M
2023-01-09181.80183.95↑$2.15 (1.18%)177.27188.364.34M
2023-01-06174.96180.35↑$5.39 (3.08%)171.40181.743.48M
2023-01-05174.80173.51↓$1.29 (-0.74%)171.65175.513M
2023-01-04182.42177.36↓$5.06 (-2.77%)175.64183.612.72M
2023-01-03180.85178.99↓$1.86 (-1.03%)178.29184.393.99M
2022-12-30176.22179.62↑$3.40 (1.93%)172.31179.683.43M
2022-12-29178.19178.86↑$0.67 (0.38%)175.50182.503.69M
2022-12-28180.00176.50↓$3.50 (-1.94%)174.51183.755.09M
2022-12-27199.90180.17↓$19.73 (-9.87%)179.87201.436.70M
2022-12-23206.69199.08↓$7.61 (-3.68%)197.57208.996.14M
2022-12-22209.82208.34↓$1.48 (-0.71%)201.61212.445.16M
2022-12-21201.85210.04↑$8.19 (4.06%)199.75210.227.30M
2022-12-20189.00201.16↑$12.16 (6.43%)187.54204.229.54M
2022-12-19200.00189.89↓$10.11 (-5.06%)187.87204.006.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$MRNA Ride this train. You won't regret.

0 Like Report
tighttechniq

$MRNA Markets about as efficient as a retirement home

0 Like Report