The closing price for Moderna (MRNA) in February 2023 was $138.81, on February 28, 2023. It was down 20.5% for the month. The latest price is $39.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $138.27 | $140.96 | $137.37 | $138.81 | 3,990,000 |
February 27 2023 | $139.52 | $140.91 | $136.72 | $138.27 | 4,970,000 |
February 24 2023 | $140.53 | $144.27 | $138.21 | $139.26 | 6,000,000 |
February 23 2023 | $153.73 | $157.50 | $143.72 | $147.57 | 9,380,000 |
February 22 2023 | $160.35 | $161.49 | $157.00 | $158.17 | 3,080,000 |
February 21 2023 | $165.25 | $166.86 | $159.49 | $160.09 | 3,300,000 |
February 17 2023 | $163.00 | $166.72 | $160.66 | $166.60 | 5,060,000 |
February 16 2023 | $173.07 | $176.20 | $171.59 | $172.31 | 2,350,000 |
February 15 2023 | $173.17 | $177.37 | $172.45 | $177.28 | 1,960,000 |
February 14 2023 | $170.89 | $176.04 | $169.29 | $175.62 | 2,910,000 |
February 13 2023 | $168.73 | $171.77 | $166.01 | $171.48 | 2,660,000 |
February 10 2023 | $164.00 | $169.46 | $162.65 | $169.28 | 2,950,000 |
February 09 2023 | $167.03 | $170.10 | $163.19 | $164.48 | 2,770,000 |
February 08 2023 | $169.33 | $170.39 | $164.15 | $164.34 | 2,910,000 |
February 07 2023 | $170.26 | $171.87 | $167.03 | $171.06 | 2,510,000 |
February 06 2023 | $171.98 | $174.41 | $169.67 | $170.27 | 2,830,000 |
February 03 2023 | $173.29 | $178.74 | $172.84 | $173.25 | 2,820,000 |
February 02 2023 | $173.40 | $176.73 | $170.51 | $176.35 | 4,040,000 |
February 01 2023 | $174.70 | $176.30 | $167.28 | $174.30 | 5,580,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
