The closing price for Moderna (MRNA) in 2022 was $179.62, on December 30, 2022. It was down 27.3% for the year. The latest price is $42.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $176.22 | $179.69 | $172.31 | $179.62 | 3,440,000 |
December 29 2022 | $178.19 | $182.50 | $175.40 | $178.86 | 3,720,000 |
December 28 2022 | $180.00 | $183.75 | $174.51 | $176.50 | 5,490,000 |
December 27 2022 | $199.90 | $201.43 | $179.83 | $180.17 | 6,690,000 |
December 23 2022 | $206.69 | $208.99 | $197.56 | $199.08 | 6,170,000 |
December 22 2022 | $209.82 | $212.47 | $201.61 | $208.34 | 5,320,000 |
December 21 2022 | $201.85 | $210.22 | $199.75 | $210.04 | 7,450,000 |
December 20 2022 | $189.00 | $204.22 | $187.54 | $201.16 | 9,530,000 |
December 19 2022 | $200.00 | $204.00 | $187.86 | $189.89 | 6,940,000 |
December 16 2022 | $206.37 | $209.85 | $190.62 | $193.29 | 11,820,000 |
December 15 2022 | $207.61 | $212.44 | $202.09 | $207.25 | 9,620,000 |
December 14 2022 | $195.08 | $217.25 | $192.54 | $208.95 | 21,440,000 |
December 13 2022 | $187.33 | $208.52 | $184.02 | $197.54 | 26,020,000 |
December 12 2022 | $175.53 | $175.77 | $162.78 | $165.13 | 5,110,000 |
December 09 2022 | $185.00 | $185.41 | $177.10 | $177.35 | 3,500,000 |
December 08 2022 | $179.12 | $185.21 | $177.52 | $184.70 | 3,400,000 |
December 07 2022 | $172.31 | $180.38 | $171.85 | $179.00 | 3,520,000 |
December 06 2022 | $175.02 | $175.78 | $169.70 | $173.54 | 3,380,000 |
December 05 2022 | $180.99 | $183.68 | $173.59 | $175.93 | 3,450,000 |
December 02 2022 | $178.50 | $182.80 | $177.00 | $182.35 | 2,770,000 |
December 01 2022 | $173.41 | $185.90 | $172.38 | $181.48 | 4,870,000 |
November 30 2022 | $173.52 | $176.75 | $169.06 | $175.91 | 3,720,000 |
November 29 2022 | $176.15 | $179.00 | $171.53 | $173.15 | 2,840,000 |
November 28 2022 | $177.09 | $184.22 | $174.67 | $175.38 | 3,750,000 |
November 25 2022 | $175.01 | $179.14 | $173.41 | $176.40 | 1,220,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
