The closing price for Moderna (MRNA) in February 2022 was $153.60, on February 28, 2022. It was down 12.3% for the month. The latest price is $35.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $150.98 | $155.47 | $147.44 | $153.60 | 6,600,000 |
February 25 2022 | $156.02 | $156.19 | $147.01 | $151.33 | 7,820,000 |
February 24 2022 | $139.87 | $156.42 | $138.12 | $156.23 | 17,400,000 |
February 23 2022 | $145.17 | $145.72 | $134.00 | $135.73 | 7,820,000 |
February 22 2022 | $142.26 | $151.20 | $141.86 | $144.97 | 6,640,000 |
February 18 2022 | $147.55 | $151.46 | $141.31 | $145.74 | 5,460,000 |
February 17 2022 | $150.20 | $154.66 | $145.28 | $146.36 | 6,180,000 |
February 16 2022 | $147.62 | $152.39 | $144.50 | $151.81 | 5,540,000 |
February 15 2022 | $142.49 | $152.93 | $139.21 | $151.12 | 10,900,000 |
February 14 2022 | $157.53 | $159.50 | $138.14 | $142.47 | 16,670,000 |
February 11 2022 | $161.25 | $168.79 | $160.08 | $161.32 | 5,250,000 |
February 10 2022 | $158.00 | $168.67 | $157.54 | $160.42 | 5,970,000 |
February 09 2022 | $154.37 | $164.23 | $154.17 | $164.03 | 5,620,000 |
February 08 2022 | $155.20 | $157.17 | $147.57 | $153.31 | 7,620,000 |
February 07 2022 | $162.20 | $165.54 | $156.27 | $160.27 | 4,430,000 |
February 04 2022 | $165.64 | $167.50 | $160.25 | $163.01 | 4,380,000 |
February 03 2022 | $165.07 | $170.10 | $163.20 | $163.95 | 4,490,000 |
February 02 2022 | $170.81 | $177.20 | $163.58 | $169.61 | 5,400,000 |
February 01 2022 | $175.20 | $177.57 | $167.29 | $172.74 | 7,330,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
