The closing price for Moderna (MRNA) in March 2022 was $172.26, on March 31, 2022. It was up 13% for the month. The latest price is $47.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $175.22 | $178.44 | $171.11 | $172.26 | 5,680,000 |
March 30 2022 | $182.57 | $187.71 | $172.77 | $174.92 | 7,030,000 |
March 29 2022 | $174.07 | $182.10 | $171.03 | $180.64 | 7,230,000 |
March 28 2022 | $167.37 | $174.45 | $165.80 | $173.08 | 6,440,000 |
March 25 2022 | $178.25 | $179.19 | $163.03 | $165.92 | 8,290,000 |
March 24 2022 | $175.84 | $181.86 | $172.35 | $179.68 | 6,320,000 |
March 23 2022 | $184.66 | $185.75 | $176.80 | $178.73 | 7,320,000 |
March 22 2022 | $175.38 | $188.00 | $168.18 | $186.72 | 8,570,000 |
March 21 2022 | $179.91 | $182.60 | $172.44 | $175.38 | 6,020,000 |
March 18 2022 | $171.58 | $180.80 | $170.10 | $178.93 | 12,530,000 |
March 17 2022 | $167.75 | $172.14 | $160.66 | $168.26 | 7,790,000 |
March 16 2022 | $150.00 | $169.80 | $149.67 | $169.36 | 14,090,000 |
March 15 2022 | $156.27 | $158.00 | $141.75 | $148.12 | 13,190,000 |
March 14 2022 | $140.20 | $166.75 | $139.73 | $150.07 | 22,840,000 |
March 11 2022 | $140.75 | $145.80 | $138.00 | $138.20 | 5,360,000 |
March 10 2022 | $139.51 | $140.83 | $135.85 | $139.52 | 5,560,000 |
March 09 2022 | $132.07 | $145.28 | $132.05 | $142.49 | 9,530,000 |
March 08 2022 | $125.00 | $136.96 | $122.01 | $129.28 | 6,680,000 |
March 07 2022 | $135.12 | $138.40 | $126.28 | $126.46 | 6,180,000 |
March 04 2022 | $140.82 | $143.91 | $135.91 | $136.46 | 5,510,000 |
March 03 2022 | $147.90 | $149.23 | $139.53 | $141.52 | 4,620,000 |
March 02 2022 | $149.44 | $150.57 | $140.44 | $147.86 | 5,390,000 |
March 01 2022 | $152.48 | $156.38 | $147.92 | $149.52 | 4,840,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
