The closing price for Moderna (MRNA) between 2022 and 2024 was $41.58, on December 31. It was down 83.2% in that time. The latest price is $35.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $39.74 | $41.79 | $38.88 | $41.58 | 13,088,700 |
Week of December 23 2024 | $39.19 | $41.49 | $38.52 | $40.13 | 16,693,800 |
Week of December 16 2024 | $42.16 | $44.38 | $37.44 | $39.39 | 65,858,500 |
Week of December 09 2024 | $44.77 | $47.41 | $41.06 | $41.83 | 33,493,200 |
Week of December 02 2024 | $43.33 | $46.62 | $41.48 | $44.44 | 35,863,200 |
Week of November 25 2024 | $43.00 | $46.30 | $41.47 | $43.06 | 31,745,600 |
Week of November 18 2024 | $38.31 | $42.40 | $35.96 | $41.11 | 52,741,500 |
Week of November 11 2024 | $46.83 | $46.88 | $35.80 | $36.85 | 71,601,100 |
Week of November 04 2024 | $54.60 | $56.70 | $46.57 | $46.83 | 52,257,800 |
Week of October 28 2024 | $53.31 | $57.69 | $52.92 | $54.63 | 24,183,500 |
Week of October 21 2024 | $53.82 | $54.79 | $52.26 | $53.09 | 19,412,200 |
Week of October 14 2024 | $57.90 | $58.96 | $53.55 | $54.10 | 22,885,200 |
Week of October 07 2024 | $60.20 | $60.65 | $55.70 | $58.29 | 22,500,100 |
Week of September 30 2024 | $65.69 | $67.96 | $59.62 | $60.20 | 24,482,400 |
Week of September 23 2024 | $66.05 | $66.88 | $63.37 | $65.75 | 24,815,600 |
Week of September 16 2024 | $68.12 | $75.37 | $64.70 | $65.69 | 33,823,500 |
Week of September 09 2024 | $73.48 | $79.96 | $64.11 | $68.28 | 48,312,900 |
Week of September 02 2024 | $77.55 | $77.75 | $71.51 | $72.89 | 15,385,300 |
Week of August 26 2024 | $82.63 | $83.67 | $76.06 | $77.40 | 15,867,200 |
Week of August 19 2024 | $87.02 | $91.99 | $80.76 | $82.44 | 19,563,400 |
Week of August 12 2024 | $85.00 | $88.78 | $80.58 | $86.84 | 16,006,700 |
Week of August 05 2024 | $80.37 | $85.86 | $78.07 | $84.93 | 23,505,400 |
Week of July 29 2024 | $122.55 | $125.68 | $84.43 | $86.58 | 36,809,100 |
Week of July 22 2024 | $122.52 | $124.06 | $115.47 | $122.11 | 11,394,100 |
Week of July 15 2024 | $121.10 | $127.20 | $116.00 | $121.14 | 12,766,600 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
