The closing price for Moderna (MRNA) in 2020 was $104.47, on December 31, 2020. It was up 433.8% for the year. The latest price is $42.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $110.55 | $113.55 | $102.66 | $104.47 | 23,370,000 |
December 30 2020 | $118.40 | $118.94 | $108.80 | $111.13 | 23,970,000 |
December 29 2020 | $107.80 | $116.25 | $106.88 | $114.39 | 23,720,000 |
December 28 2020 | $120.04 | $122.88 | $111.05 | $111.40 | 31,090,000 |
December 24 2020 | $125.94 | $129.70 | $122.72 | $123.39 | 12,720,000 |
December 23 2020 | $120.05 | $132.00 | $115.00 | $130.34 | 41,910,000 |
December 22 2020 | $139.00 | $141.40 | $123.00 | $125.88 | 36,130,000 |
December 21 2020 | $140.84 | $147.26 | $137.79 | $138.30 | 23,920,000 |
December 18 2020 | $141.51 | $145.00 | $135.06 | $140.23 | 33,160,000 |
December 17 2020 | $137.92 | $146.97 | $137.30 | $144.00 | 32,400,000 |
December 16 2020 | $137.75 | $141.33 | $134.31 | $137.03 | 28,480,000 |
December 15 2020 | $157.00 | $157.28 | $142.46 | $147.22 | 36,450,000 |
December 14 2020 | $163.40 | $163.76 | $152.56 | $155.07 | 22,470,000 |
December 11 2020 | $159.70 | $163.75 | $155.89 | $156.93 | 22,070,000 |
December 10 2020 | $151.13 | $159.50 | $148.01 | $155.69 | 22,060,000 |
December 09 2020 | $170.20 | $170.80 | $147.20 | $156.59 | 40,950,000 |
December 08 2020 | $165.75 | $170.51 | $164.30 | $169.86 | 27,740,000 |
December 07 2020 | $155.03 | $163.98 | $152.97 | $159.52 | 31,410,000 |
December 04 2020 | $157.59 | $157.82 | $148.51 | $152.52 | 27,700,000 |
December 03 2020 | $143.50 | $159.11 | $143.01 | $157.26 | 38,660,000 |
December 02 2020 | $138.63 | $149.80 | $128.10 | $143.00 | 51,220,000 |
December 01 2020 | $177.66 | $178.50 | $130.33 | $141.01 | 125,550,000 |
November 30 2020 | $144.00 | $153.87 | $141.05 | $152.74 | 73,200,000 |
November 27 2020 | $115.12 | $130.06 | $114.86 | $127.03 | 43,440,000 |
November 25 2020 | $99.03 | $109.29 | $98.65 | $109.18 | 25,850,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
