The highest closing price for Moderna (MRNA) last month was $35.96, on March 10. It was down 9.1% for the month. The latest price is $28.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $28.89 | $28.95 | $26.80 | $28.35 | 20,442,100 |
March 28 2025 | $32.04 | $32.50 | $31.02 | $31.12 | 5,682,300 |
March 27 2025 | $31.54 | $32.57 | $31.25 | $32.12 | 6,198,400 |
March 26 2025 | $33.85 | $34.08 | $31.29 | $31.48 | 7,943,900 |
March 25 2025 | $34.31 | $34.86 | $33.51 | $33.85 | 6,940,500 |
March 24 2025 | $32.80 | $34.87 | $32.80 | $34.17 | 10,502,500 |
March 21 2025 | $32.05 | $32.80 | $31.52 | $32.66 | 9,325,700 |
March 20 2025 | $33.12 | $33.82 | $32.44 | $32.45 | 5,628,300 |
March 19 2025 | $33.78 | $33.85 | $33.12 | $33.32 | 6,328,100 |
March 18 2025 | $34.55 | $35.00 | $33.54 | $33.81 | 7,070,300 |
March 17 2025 | $34.79 | $35.20 | $33.90 | $34.71 | 5,630,800 |
March 14 2025 | $34.84 | $35.84 | $34.20 | $34.62 | 7,703,000 |
March 13 2025 | $35.15 | $38.12 | $34.20 | $34.30 | 9,430,600 |
March 12 2025 | $34.42 | $35.29 | $33.79 | $35.01 | 6,609,800 |
March 11 2025 | $36.00 | $36.02 | $32.62 | $33.76 | 12,411,400 |
March 10 2025 | $35.20 | $37.55 | $35.15 | $35.96 | 12,537,700 |
March 07 2025 | $34.47 | $37.91 | $33.93 | $35.61 | 17,337,700 |
March 06 2025 | $34.09 | $35.25 | $33.21 | $34.30 | 11,327,000 |
March 05 2025 | $32.50 | $35.39 | $30.91 | $35.21 | 21,835,300 |
March 04 2025 | $29.77 | $31.14 | $29.35 | $30.37 | 8,064,700 |
March 03 2025 | $31.18 | $32.00 | $30.16 | $30.27 | 6,736,600 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
