The closing price for Moderna (MRNA) last year was $99.45, on December 29, 2023. It was down 45% for the year. The latest price is $39.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $98.61 | $100.80 | $98.02 | $99.45 | 5,200,000 |
December 28 2023 | $101.60 | $102.95 | $97.91 | $98.79 | 4,540,000 |
December 27 2023 | $98.47 | $100.98 | $97.36 | $100.73 | 5,410,000 |
December 26 2023 | $96.39 | $97.77 | $94.34 | $97.33 | 3,820,000 |
December 22 2023 | $92.00 | $96.49 | $91.95 | $94.89 | 6,170,000 |
December 21 2023 | $87.50 | $92.38 | $86.68 | $91.16 | 5,310,000 |
December 20 2023 | $88.93 | $90.18 | $86.12 | $86.19 | 4,430,000 |
December 19 2023 | $86.41 | $89.29 | $84.80 | $89.09 | 5,860,000 |
December 18 2023 | $85.87 | $86.80 | $83.60 | $85.42 | 5,800,000 |
December 15 2023 | $87.03 | $89.53 | $85.40 | $86.01 | 12,820,000 |
December 14 2023 | $88.47 | $94.93 | $83.73 | $85.87 | 22,230,000 |
December 13 2023 | $76.00 | $78.72 | $73.25 | $78.60 | 7,900,000 |
December 12 2023 | $81.24 | $81.39 | $76.41 | $78.04 | 5,210,000 |
December 11 2023 | $79.94 | $82.56 | $79.77 | $82.00 | 3,830,000 |
December 08 2023 | $79.16 | $81.82 | $78.76 | $80.32 | 2,930,000 |
December 07 2023 | $80.49 | $80.53 | $77.40 | $79.95 | 3,450,000 |
December 06 2023 | $78.97 | $84.12 | $77.64 | $80.60 | 4,340,000 |
December 05 2023 | $78.30 | $79.72 | $77.70 | $78.28 | 2,140,000 |
December 04 2023 | $79.56 | $80.73 | $77.66 | $79.87 | 3,160,000 |
December 01 2023 | $76.58 | $80.26 | $74.50 | $79.83 | 3,960,000 |
November 30 2023 | $79.63 | $80.20 | $77.52 | $77.70 | 3,290,000 |
November 29 2023 | $78.95 | $80.89 | $78.85 | $79.01 | 2,540,000 |
November 28 2023 | $77.32 | $78.25 | $75.84 | $78.18 | 2,230,000 |
November 27 2023 | $78.36 | $78.36 | $75.66 | $77.72 | 2,930,000 |
November 24 2023 | $78.66 | $81.12 | $77.77 | $78.52 | 2,150,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
