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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 174.70 | 174.30 | ↓$0.40 (-0.23%) | 167.28 | 176.29 | 5.58M |
| 2023-01-31 | 176.50 | 176.06 | ↓$0.44 (-0.25%) | 173.80 | 180.21 | 6.02M |
| 2023-01-30 | 187.23 | 180.87 | ↓$6.36 (-3.40%) | 180.65 | 187.59 | 3.10M |
| 2023-01-27 | 191.91 | 189.35 | ↓$2.56 (-1.33%) | 188.35 | 193.52 | 3.29M |
| 2023-01-26 | 194.43 | 193.24 | ↓$1.19 (-0.61%) | 187.58 | 195.00 | 2.38M |
| 2023-01-25 | 194.33 | 193.07 | ↓$1.26 (-0.65%) | 189.75 | 194.84 | 2.22M |
| 2023-01-24 | 195.83 | 196.76 | ↑$0.93 (0.47%) | 193.22 | 197.06 | 1.85M |
| 2023-01-23 | 192.61 | 196.94 | ↑$4.33 (2.25%) | 192.21 | 198.86 | 2.56M |
| 2023-01-20 | 190.60 | 193.98 | ↑$3.38 (1.77%) | 188.52 | 194.59 | 3.98M |
| 2023-01-19 | 196.21 | 190.38 | ↓$5.83 (-2.97%) | 190.32 | 197.20 | 4.04M |
| 2023-01-18 | 200.32 | 197.02 | ↓$3.30 (-1.65%) | 195.02 | 207.50 | 11.03M |
| 2023-01-17 | 187.90 | 190.69 | ↑$2.79 (1.49%) | 187.81 | 194.63 | 3.56M |
| 2023-01-13 | 185.08 | 192.00 | ↑$6.92 (3.74%) | 185.08 | 192.12 | 3.22M |
| 2023-01-12 | 186.54 | 188.06 | ↑$1.52 (0.81%) | 179.15 | 189.29 | 3.88M |
| 2023-01-11 | 188.57 | 186.64 | ↓$1.93 (-1.02%) | 182.69 | 189.53 | 3.03M |
| 2023-01-10 | 182.70 | 189.65 | ↑$6.95 (3.80%) | 181.50 | 189.81 | 2.40M |
| 2023-01-09 | 181.80 | 183.95 | ↑$2.15 (1.18%) | 177.27 | 188.36 | 4.34M |
| 2023-01-06 | 174.96 | 180.35 | ↑$5.39 (3.08%) | 171.40 | 181.74 | 3.48M |
| 2023-01-05 | 174.80 | 173.51 | ↓$1.29 (-0.74%) | 171.65 | 175.51 | 3M |
| 2023-01-04 | 182.42 | 177.36 | ↓$5.06 (-2.77%) | 175.64 | 183.61 | 2.72M |
| 2023-01-03 | 180.85 | 178.99 | ↓$1.86 (-1.03%) | 178.29 | 184.39 | 3.99M |
| 2022-12-30 | 176.22 | 179.62 | ↑$3.40 (1.93%) | 172.31 | 179.68 | 3.43M |
| 2022-12-29 | 178.19 | 178.86 | ↑$0.67 (0.38%) | 175.50 | 182.50 | 3.69M |
| 2022-12-28 | 180.00 | 176.50 | ↓$3.50 (-1.94%) | 174.51 | 183.75 | 5.09M |
| 2022-12-27 | 199.90 | 180.17 | ↓$19.73 (-9.87%) | 179.87 | 201.43 | 6.70M |
| 2022-12-23 | 206.69 | 199.08 | ↓$7.61 (-3.68%) | 197.57 | 208.99 | 6.14M |
| 2022-12-22 | 209.82 | 208.34 | ↓$1.48 (-0.71%) | 201.61 | 212.44 | 5.16M |
| 2022-12-21 | 201.85 | 210.04 | ↑$8.19 (4.06%) | 199.75 | 210.22 | 7.30M |
| 2022-12-20 | 189.00 | 201.16 | ↑$12.16 (6.43%) | 187.54 | 204.22 | 9.54M |
| 2022-12-19 | 200.00 | 189.89 | ↓$10.11 (-5.06%) | 187.87 | 204.00 | 6.60M |
Create an account or log in to view more rows.
$MRNA the price is wrong
$MRNA Ride this train. You won't regret.
$MRNA MAY RIP TOMORROW
$MRNA Good morning gang!
$MRNA The squeeze is coming
$MRNA how low can she go
$MRNA HODL!!!
$MRNA Markets about as efficient as a retirement home
$MRNA Beautiful!! 😀
$MRNA We will not sell!