The closing price for Moderna (MRNA) between March 1, 2020 and August 31, 2021 was $376.69, on August 31, 2021. It was up 1,295.1% in that time. The latest price is $29.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $375.91 | $384.68 | $370.50 | $376.69 | 10,920,000 |
August 30 2021 | $369.00 | $389.04 | $362.80 | $370.69 | 15,530,000 |
August 27 2021 | $398.83 | $398.98 | $378.72 | $382.22 | 13,190,000 |
August 26 2021 | $395.45 | $404.67 | $392.15 | $400.30 | 8,900,000 |
August 25 2021 | $391.70 | $413.80 | $387.97 | $397.87 | 14,430,000 |
August 24 2021 | $405.69 | $407.58 | $387.56 | $394.94 | 13,960,000 |
August 23 2021 | $390.34 | $411.97 | $385.77 | $411.89 | 15,800,000 |
August 20 2021 | $374.55 | $387.49 | $369.26 | $382.98 | 13,220,000 |
August 19 2021 | $385.00 | $394.92 | $375.00 | $375.53 | 14,250,000 |
August 18 2021 | $406.50 | $413.30 | $386.21 | $398.80 | 19,120,000 |
August 17 2021 | $361.00 | $402.49 | $358.55 | $401.86 | 25,980,000 |
August 16 2021 | $379.27 | $379.57 | $349.00 | $373.86 | 23,600,000 |
August 13 2021 | $405.24 | $406.32 | $387.10 | $389.78 | 16,530,000 |
August 12 2021 | $400.00 | $406.35 | $377.09 | $391.42 | 34,350,000 |
August 11 2021 | $443.57 | $453.73 | $372.00 | $385.33 | 53,880,000 |
August 10 2021 | $485.50 | $497.49 | $454.00 | $456.76 | 36,500,000 |
August 09 2021 | $411.30 | $493.76 | $409.66 | $484.47 | 42,270,000 |
August 06 2021 | $410.30 | $419.26 | $393.61 | $413.72 | 18,920,000 |
August 05 2021 | $409.72 | $443.99 | $403.00 | $416.26 | 25,570,000 |
August 04 2021 | $385.00 | $433.00 | $377.11 | $419.05 | 32,250,000 |
August 03 2021 | $348.50 | $386.98 | $344.50 | $386.51 | 20,420,000 |
August 02 2021 | $360.00 | $365.60 | $343.20 | $346.61 | 13,690,000 |
July 30 2021 | $346.90 | $359.90 | $342.28 | $353.60 | 11,350,000 |
July 29 2021 | $350.64 | $351.22 | $336.00 | $345.64 | 10,100,000 |
July 28 2021 | $333.01 | $350.99 | $327.50 | $349.32 | 13,090,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
