Moderna, Inc. (MRNA) NASDAQ

24.78

+0.015(+0.06%)

Updated at November 11 09:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202523.8724.5424.5424.5723.0410.38M
November 06, 202525.2424.3324.3325.5623.6617.64M
November 05, 202523.9223.5623.5624.0423.4810.92M
November 04, 202524.7323.7523.7525.1523.7112.45M
November 03, 202526.6124.9124.9126.6124.7314.7M
October 31, 202527.8327.1627.1627.8726.8715.7M
October 30, 202524.4328.1428.1429.224.2548.7M
October 29, 202525.4424.724.725.5524.418.75M
October 28, 202526.6725.3525.3526.925.28.76M
October 27, 202527.0126.6626.6627.3726.556.71M
October 24, 202526.5226.7426.7426.9126.116.49M
October 23, 202525.8226.2526.2526.6725.578.72M
October 22, 202527.2126.8526.8527.3526.277.87M
October 21, 202527.2527.4927.4927.5926.656.16M
October 20, 202526.4127.2427.2428.1226.3911.5M
October 17, 202526.4226.0126.0126.9425.6910.12M
October 16, 202527.8527.1427.1428.4827.117.88M
October 15, 202526.5927.7227.7227.9626.388.53M
October 14, 202526.3226.2526.2526.6926.017.04M
October 13, 202527.2426.7426.7428.0626.69.19M
October 10, 202527.7826.8326.8327.9826.249.95M
October 09, 202528.0227.5327.5328.327.46.8M
October 08, 202527.3727.9227.9229.4527.3111.74M
October 07, 202527.6227.3427.3427.7626.916.06M
October 06, 202528.4927.5427.5428.6727.488.36M
October 03, 202528.6628.4928.4928.9927.928.1M
October 02, 202528.0528.3728.3728.41279.95M
October 01, 202526.1227.627.628.3526.1217.59M
September 30, 202525.125.8325.8326.0124.569.56M
September 29, 202524.8225.3325.3325.524.448.01M
September 26, 202524.5124.4924.4924.7823.9110.24M
September 25, 202525.5324.6124.6125.6824.4410.6M
September 24, 202525.8225.8825.8826.2325.527.51M
September 23, 202526.7225.7925.7926.9725.668.94M
September 22, 202525.1126.5626.5627.124.8816.03M
September 19, 202525.4525.2425.2425.4924.618.32M
September 18, 202525.5725.4525.4526.0125.210.29M
September 17, 202524.85252525.7823.9113.28M
September 16, 202523.9424.8424.8425.6323.9115.65M
September 15, 202523.7123.8823.8823.9523.3511.98M
September 12, 202525.2323.5123.5125.4223.1831.29M
September 11, 202524.5825.3925.3925.924.511.77M
September 10, 202524.5824.3124.3125.3524.218.2M
September 09, 202524.9124.4724.4725.4724.329.78M
September 08, 202524.9324.8324.8324.9323.7813.1M
September 05, 202524.6625.1425.1425.4824.6113.04M
September 04, 202523.8124.2824.2824.3423.339.16M
September 03, 202524.1624.0524.0524.6623.799.31M
September 02, 202523.9324.1924.1924.2523.414.23M
August 29, 202524.2524.0924.0924.3823.848.29M
August 28, 202525.0424.4724.4725.1824.1310.53M
August 27, 202524.7525.125.125.6424.2818.67M
August 26, 202525.3524.7324.7325.5124.2913.01M
August 25, 202527.1225.3525.3527.2225.3513.16M
August 22, 202526.3827.1227.1227.826.389.15M
August 21, 202526.5526.2226.2226.626.015.64M
August 20, 202527.7226.8926.8927.8926.565.96M
August 19, 202528.1527.9127.9128.327.625.38M
August 18, 202528.228.0928.0928.5127.976.15M
August 15, 202526.9728.0228.0228.5926.89.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved