Free Trial

Moderna (MRNA) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free MRNA Stock Alerts
$117.31
-5.38 (-4.39%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Moderna Stock Price Performance

5 Day
Performance
-3.11%
1 Month
Performance
+11.58%
3 Month
Performance
+31.81%
6 Month
Performance
+67.47%
Year-To-Date
Performance
+17.96%
1 Year
Performance
-9.27%
Receive MRNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moderna and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

MRNA Stock Chart for Sunday, May, 12, 2024

MRNA Chart by TradingView

Moderna Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$122.69$117.31
-4.39%		$124.90$116.734.22 million shs$44.96 billion
05/09/2024$121.89$122.69
+0.66%		$125.50$121.683.09 million shs$47.02 billion
05/08/2024$121.07$121.89
+0.68%		$122.83$119.502.51 million shs$46.71 billion
05/07/2024$122.13$121.07
-0.87%		$123.49$118.682.89 million shs$46.40 billion
05/06/2024$125.00$122.13
-2.30%		$125.15$118.763.95 million shs$46.81 billion
05/03/2024$125.59$125.00
-0.47%		$126.40$122.044.51 million shs$47.86 billion
05/02/2024$111.46$125.59
+12.68%		$128.81$114.0711.97 million shs$48.09 billion
05/01/2024$110.31$111.46
+1.04%		$113.73$109.003.84 million shs$42.68 billion
04/30/2024$111.62$110.31
-1.17%		$113.21$109.553.21 million shs$42.24 billion
04/29/2024$107.97$111.62
+3.38%		$112.33$108.722.61 million shs$42.74 billion
04/26/2024$106.18$107.97
+1.69%		$108.19$105.392.25 million shs$41.34 billion
04/25/2024$108.85$106.18
-2.45%		$108.17$103.522.80 million shs$40.65 billion
04/24/2024$107.89$108.85
+0.89%		$111.23$106.643.41 million shs$41.68 billion
04/23/2024$104.46$107.89
+3.28%		$108.21$103.502.43 million shs$41.31 billion
04/22/2024$101.41$104.46
+3.01%		$105.43$99.303.18 million shs$40.00 billion
04/19/2024$102.00$101.41
-0.58%		$103.80$100.452.61 million shs$38.83 billion
04/18/2024$103.44$102.00
-1.39%		$103.51$99.901.80 million shs$39.05 billion
04/17/2024$103.79$103.44
-0.34%		$105.14$102.332.00 million shs$39.61 billion
04/16/2024$103.86$103.79
-0.07%		$106.42$101.302.16 million shs$39.74 billion
04/15/2024$105.14$103.86
-1.22%		$106.20$102.302.27 million shs$39.77 billion
04/12/2024$107.01$105.14
-1.75%		$107.88$104.652.42 million shs$40.26 billion
04/11/2024$107.14$107.01
-0.12%		$108.60$103.683.21 million shs$40.97 billion
04/10/2024$111.60$107.14
-4.00%		$110.29$105.923.54 million shs$41.02 billion
04/09/2024$105.09$111.60
+6.19%		$115.89$105.788.94 million shs$42.73 billion
04/08/2024$102.88$105.09
+2.15%		$105.23$101.092.06 million shs$40.24 billion
04/05/2024$102.27$102.88
+0.60%		$103.82$101.052.13 million shs$39.39 billion
04/04/2024$101.21$102.27
+1.05%		$105.98$101.723.08 million shs$39.16 billion
04/03/2024$103.61$101.21
-2.32%		$105.15$97.005.15 million shs$38.75 billion
04/02/2024$105.60$103.61
-1.88%		$105.95$103.072.60 million shs$39.67 billion
04/01/2024$106.56$105.60
-0.90%		$106.64$103.582.92 million shs$40.43 billion
03/29/2024$106.56$106.56$112.00$105.953.96 million shs$40.80 billion
03/28/2024$110.59$106.56
-3.64%		$112.00$105.953.96 million shs$40.80 billion
03/27/2024$107.41$110.59
+2.96%		$111.13$105.044.57 million shs$42.34 billion
03/26/2024$110.38$107.41
-2.69%		$111.80$106.934.15 million shs$41.13 billion
03/25/2024$105.43$110.38
+4.70%		$110.75$105.903.57 million shs$42.26 billion
03/22/2024$104.09$105.43
+1.29%		$105.97$103.522.04 million shs$40.28 billion
03/21/2024$103.08$104.09
+0.98%		$106.37$102.552.25 million shs$39.77 billion
03/20/2024$105.11$103.08
-1.93%		$103.60$100.303.42 million shs$39.38 billion
03/19/2024$104.26$105.11
+0.82%		$105.55$102.643.04 million shs$40.16 billion
03/18/2024$103.85$104.26
+0.39%		$107.59$103.653.99 million shs$39.83 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/15/2024$103.46$103.85
+0.38%		$104.73$100.945.44 million shs$39.68 billion
03/14/2024$106.51$103.46
-2.86%		$106.97$101.884.63 million shs$39.53 billion
03/13/2024$110.43$106.51
-3.55%		$112.65$105.995.03 million shs$40.69 billion
03/12/2024$111.98$110.43
-1.38%		$113.70$109.924.17 million shs$42.19 billion
03/11/2024$103.03$111.98
+8.69%		$114.25$102.869.87 million shs$42.78 billion
03/08/2024$99.48$103.03
+3.57%		$103.95$98.664.33 million shs$39.36 billion
03/07/2024$98.10$99.48
+1.41%		$99.92$96.523.15 million shs$38.01 billion
03/06/2024$95.56$98.10
+2.66%		$98.50$95.583.33 million shs$37.48 billion
03/05/2024$96.00$95.56
-0.46%		$96.16$93.352.86 million shs$36.51 billion
03/04/2024$95.06$96.00
+0.99%		$96.14$92.603.47 million shs$36.68 billion
03/01/2024$92.24$95.06
+3.06%		$96.88$92.113.74 million shs$36.32 billion
02/29/2024$97.48$92.24
-5.38%		$97.22$92.225.32 million shs$35.24 billion
02/28/2024$96.20$97.48
+1.33%		$99.22$94.352.97 million shs$37.24 billion
02/27/2024$94.02$96.20
+2.32%		$97.47$92.503.07 million shs$36.68 billion
02/26/2024$96.46$94.02
-2.53%		$94.79$91.464.58 million shs$35.85 billion
02/23/2024$99.44$96.46
-3.00%		$100.85$95.324.53 million shs$36.78 billion
02/22/2024$87.59$99.44
+13.53%		$101.73$91.0611.34 million shs$37.91 billion
02/21/2024$86.99$87.59
+0.69%		$88.57$85.533.75 million shs$33.40 billion
02/20/2024$88.37$86.99
-1.56%		$89.53$86.483.13 million shs$33.17 billion
02/19/2024$88.37$88.37$90.85$87.373.71 million shs$33.69 billion
02/16/2024$91.14$88.37
-3.04%		$90.85$87.373.71 million shs$33.69 billion
02/15/2024$85.95$91.14
+6.04%		$92.08$84.804.97 million shs$34.75 billion
02/14/2024$85.37$85.95
+0.68%		$86.85$84.233.57 million shs$32.77 billion
02/13/2024$89.00$85.37
-4.08%		$88.30$84.064.03 million shs$32.55 billion
02/12/2024$87.41$89.00
+1.82%		$89.07$85.753.97 million shs$33.93 billion

Related Companies:
This page (NASDAQ:MRNA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research