The closing price for Moderna (MRNA) last year was $41.58, on Tuesday. It was down 58.4% for the year. The latest price is $42.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $39.71 | $41.79 | $39.39 | $41.58 | 7,573,700 |
December 30 2024 | $39.74 | $40.50 | $38.88 | $39.38 | 5,515,000 |
December 27 2024 | $40.36 | $41.49 | $39.79 | $40.13 | 4,825,100 |
December 26 2024 | $39.56 | $40.55 | $39.24 | $40.43 | 4,234,500 |
December 24 2024 | $39.59 | $40.36 | $38.75 | $40.27 | 2,521,900 |
December 23 2024 | $39.19 | $40.34 | $38.52 | $39.59 | 5,112,300 |
December 20 2024 | $39.20 | $40.83 | $39.12 | $39.39 | 35,482,900 |
December 19 2024 | $38.56 | $39.87 | $37.44 | $39.56 | 7,497,500 |
December 18 2024 | $40.05 | $41.73 | $38.20 | $38.36 | 8,573,000 |
December 17 2024 | $41.85 | $43.17 | $40.63 | $40.76 | 6,266,800 |
December 16 2024 | $42.16 | $44.38 | $41.28 | $41.84 | 8,038,300 |
December 13 2024 | $42.24 | $42.69 | $41.38 | $41.83 | 4,862,100 |
December 12 2024 | $42.55 | $43.80 | $41.70 | $42.82 | 5,236,600 |
December 11 2024 | $41.90 | $43.25 | $41.06 | $42.86 | 5,619,300 |
December 10 2024 | $45.36 | $45.49 | $41.06 | $41.51 | 10,482,700 |
December 09 2024 | $44.77 | $47.41 | $44.10 | $45.65 | 7,292,500 |
December 06 2024 | $43.52 | $46.62 | $43.16 | $44.44 | 8,742,700 |
December 05 2024 | $41.90 | $44.45 | $41.75 | $42.94 | 8,084,200 |
December 04 2024 | $42.76 | $42.80 | $41.48 | $41.63 | 5,010,900 |
December 03 2024 | $43.98 | $44.25 | $42.36 | $42.58 | 7,192,600 |
December 02 2024 | $43.33 | $44.66 | $42.07 | $44.26 | 6,832,800 |
November 29 2024 | $43.25 | $43.85 | $42.30 | $43.06 | 3,591,500 |
November 27 2024 | $42.49 | $43.46 | $42.08 | $43.39 | 5,083,500 |
November 26 2024 | $43.13 | $43.30 | $41.47 | $42.05 | 7,248,900 |
November 25 2024 | $43.00 | $46.30 | $42.83 | $43.66 | 15,821,700 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
