The closing price for Moderna (MRNA) in May 2022 was $145.33, on May 31, 2022. It was up 7.8% for the month. The latest price is $29.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $145.05 | $149.44 | $142.74 | $145.33 | 8,340,000 |
May 27 2022 | $137.38 | $148.54 | $136.59 | $147.66 | 7,590,000 |
May 26 2022 | $130.85 | $136.14 | $126.53 | $135.80 | 5,160,000 |
May 25 2022 | $130.98 | $133.00 | $126.28 | $130.85 | 5,340,000 |
May 24 2022 | $136.24 | $136.60 | $126.77 | $132.06 | 6,150,000 |
May 23 2022 | $137.60 | $141.31 | $136.24 | $137.62 | 4,280,000 |
May 20 2022 | $143.07 | $144.77 | $131.35 | $136.25 | 5,880,000 |
May 19 2022 | $140.87 | $148.50 | $140.46 | $143.38 | 7,710,000 |
May 18 2022 | $138.41 | $144.13 | $136.29 | $137.71 | 4,980,000 |
May 17 2022 | $137.52 | $143.89 | $136.09 | $142.28 | 5,960,000 |
May 16 2022 | $135.87 | $141.60 | $133.82 | $136.26 | 4,540,000 |
May 13 2022 | $132.31 | $141.65 | $132.31 | $137.91 | 6,490,000 |
May 12 2022 | $120.60 | $132.94 | $119.01 | $130.17 | 7,110,000 |
May 11 2022 | $130.74 | $134.91 | $122.72 | $123.43 | 7,410,000 |
May 10 2022 | $137.40 | $139.05 | $127.61 | $132.32 | 8,180,000 |
May 09 2022 | $132.79 | $141.65 | $131.78 | $135.80 | 9,630,000 |
May 06 2022 | $139.70 | $140.60 | $131.00 | $134.40 | 7,010,000 |
May 05 2022 | $151.87 | $152.00 | $138.65 | $142.02 | 8,060,000 |
May 04 2022 | $153.48 | $155.46 | $142.23 | $155.05 | 11,090,000 |
May 03 2022 | $141.93 | $149.28 | $137.53 | $146.54 | 6,330,000 |
May 02 2022 | $134.87 | $146.45 | $134.82 | $142.08 | 7,770,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
