The closing price for Moderna (MRNA) in May 2020 was $61.50, on May 29, 2020. It was up 26.3% for the month. The latest price is $25.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $57.45 | $61.65 | $56.56 | $61.50 | 38,220,000 |
May 28 2020 | $53.49 | $59.00 | $53.35 | $55.54 | 32,310,000 |
May 27 2020 | $50.47 | $53.15 | $46.80 | $52.18 | 59,510,000 |
May 26 2020 | $66.38 | $66.38 | $57.10 | $57.71 | 40,330,000 |
May 22 2020 | $69.93 | $70.60 | $67.14 | $69.00 | 28,910,000 |
May 21 2020 | $72.76 | $72.76 | $65.31 | $67.05 | 35,320,000 |
May 20 2020 | $70.06 | $74.46 | $67.41 | $73.47 | 53,660,000 |
May 19 2020 | $78.33 | $79.67 | $70.32 | $71.67 | 64,930,000 |
May 18 2020 | $86.41 | $87.00 | $75.82 | $80.00 | 81,210,000 |
May 15 2020 | $63.79 | $67.51 | $63.05 | $66.69 | 16,340,000 |
May 14 2020 | $65.02 | $65.31 | $61.48 | $64.56 | 12,200,000 |
May 13 2020 | $64.00 | $66.94 | $60.32 | $65.18 | 22,130,000 |
May 12 2020 | $65.99 | $68.49 | $62.02 | $62.35 | 25,930,000 |
May 11 2020 | $59.60 | $67.67 | $59.14 | $66.90 | 34,850,000 |
May 08 2020 | $53.06 | $59.88 | $52.15 | $59.25 | 24,140,000 |
May 07 2020 | $55.78 | $55.99 | $51.06 | $53.19 | 30,940,000 |
May 06 2020 | $48.45 | $49.25 | $47.52 | $48.95 | 6,690,000 |
May 05 2020 | $50.48 | $50.96 | $47.23 | $49.34 | 11,160,000 |
May 04 2020 | $48.05 | $50.50 | $48.00 | $50.50 | 10,460,000 |
May 01 2020 | $48.71 | $50.45 | $46.29 | $47.93 | 21,700,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
