The closing price for Moderna (MRNA) this year is $33.81, yesterday. It is down 19.9% for the year. The latest price is $33.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2025 | $34.55 | $35.00 | $33.54 | $33.81 | 7,063,900 |
March 17 2025 | $34.79 | $35.20 | $33.90 | $34.71 | 5,626,700 |
March 14 2025 | $34.84 | $35.84 | $34.20 | $34.62 | 7,700,000 |
March 13 2025 | $35.15 | $38.12 | $34.20 | $34.30 | 9,430,600 |
March 12 2025 | $34.42 | $35.29 | $33.79 | $35.01 | 6,609,800 |
March 11 2025 | $36.00 | $36.02 | $32.62 | $33.76 | 12,411,400 |
March 10 2025 | $35.20 | $37.55 | $35.15 | $35.96 | 12,537,700 |
March 07 2025 | $34.47 | $37.91 | $33.93 | $35.61 | 17,337,700 |
March 06 2025 | $34.09 | $35.25 | $33.21 | $34.30 | 11,327,000 |
March 05 2025 | $32.50 | $35.39 | $30.91 | $35.21 | 21,835,300 |
March 04 2025 | $29.77 | $31.14 | $29.35 | $30.37 | 8,064,700 |
March 03 2025 | $31.18 | $32.00 | $30.16 | $30.27 | 6,736,600 |
February 28 2025 | $30.78 | $31.31 | $30.20 | $30.96 | 8,748,000 |
February 27 2025 | $32.57 | $33.00 | $31.00 | $31.09 | 9,865,300 |
February 26 2025 | $33.26 | $34.17 | $32.71 | $33.58 | 6,557,000 |
February 25 2025 | $33.98 | $35.48 | $32.93 | $33.28 | 11,400,200 |
February 24 2025 | $33.88 | $34.56 | $33.28 | $33.90 | 8,887,500 |
February 21 2025 | $33.89 | $35.97 | $33.18 | $35.53 | 21,449,000 |
February 20 2025 | $36.23 | $36.30 | $32.78 | $33.73 | 11,421,600 |
February 19 2025 | $35.11 | $36.75 | $35.05 | $35.90 | 10,040,800 |
February 18 2025 | $33.05 | $36.98 | $32.04 | $35.75 | 18,965,100 |
February 14 2025 | $30.53 | $33.91 | $29.25 | $32.99 | 25,327,300 |
February 13 2025 | $31.00 | $31.96 | $30.27 | $31.92 | 14,719,600 |
February 12 2025 | $30.97 | $31.08 | $30.24 | $30.54 | 8,356,600 |
February 11 2025 | $31.52 | $32.42 | $30.70 | $30.93 | 10,088,600 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
