The closing price for Moderna (MRNA) in 2019 was $19.56, on December 31, 2019. It was up 31% for the year. The latest price is $27.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $18.96 | $19.64 | $18.96 | $19.56 | 1,110,000 |
December 30 2019 | $19.54 | $19.94 | $18.94 | $19.05 | 1,180,000 |
December 27 2019 | $19.99 | $20.00 | $19.25 | $19.52 | 1,050,000 |
December 26 2019 | $19.82 | $20.11 | $19.66 | $19.86 | 750,320 |
December 24 2019 | $19.69 | $19.79 | $19.35 | $19.75 | 488,920 |
December 23 2019 | $19.79 | $19.85 | $19.34 | $19.70 | 1,790,000 |
December 20 2019 | $19.40 | $20.00 | $19.05 | $19.83 | 10,930,000 |
December 19 2019 | $18.58 | $19.67 | $18.50 | $19.41 | 2,100,000 |
December 18 2019 | $18.48 | $19.00 | $18.48 | $18.64 | 1,280,000 |
December 17 2019 | $18.54 | $18.70 | $18.31 | $18.44 | 1,650,000 |
December 16 2019 | $18.60 | $18.97 | $18.22 | $18.52 | 1,790,000 |
December 13 2019 | $18.47 | $18.72 | $18.32 | $18.62 | 1,300,000 |
December 12 2019 | $18.56 | $19.05 | $18.32 | $18.45 | 1,310,000 |
December 11 2019 | $19.03 | $19.11 | $18.53 | $18.65 | 1,230,000 |
December 10 2019 | $18.78 | $19.09 | $18.58 | $18.87 | 1,620,000 |
December 09 2019 | $19.07 | $19.30 | $18.67 | $18.78 | 2,820,000 |
December 06 2019 | $20.78 | $21.04 | $18.82 | $18.94 | 3,540,000 |
December 05 2019 | $21.49 | $21.50 | $20.57 | $20.64 | 1,480,000 |
December 04 2019 | $21.00 | $21.47 | $20.93 | $21.27 | 1,980,000 |
December 03 2019 | $19.48 | $21.37 | $19.41 | $21.28 | 1,800,000 |
December 02 2019 | $20.30 | $20.54 | $19.60 | $19.76 | 1,190,000 |
November 29 2019 | $20.60 | $20.93 | $20.28 | $20.36 | 1,190,000 |
November 27 2019 | $20.28 | $20.70 | $19.99 | $20.37 | 1,560,000 |
November 26 2019 | $20.00 | $20.65 | $19.82 | $20.33 | 1,550,000 |
November 25 2019 | $20.90 | $21.00 | $19.95 | $20.00 | 1,930,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
