Moderna

MRNA
🏛️ usa →
25.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 249.88 259.20 246.70 253.98 6.8M
2021-12-30 243.83 254.32 242.14 251.60 6.6M
2021-12-29 239.33 249.49 233.20 247.88 9.1M
2021-12-28 245.37 254.57 237.58 241.44 9.3M
2021-12-27 243.00 252.72 240.58 246.88 8.3M
2021-12-23 250.41 253.65 238.50 249.99 9.8M
2021-12-22 264.06 267.00 245.50 251.36 14.0M
2021-12-21 275.50 281.30 257.20 268.14 12.5M
2021-12-20 321.31 321.31 275.12 276.38 17.0M
2021-12-17 275.57 296.39 269.00 294.80 10.6M
2021-12-16 284.20 287.13 277.07 282.02 6.0M
2021-12-15 271.80 290.35 271.55 283.28 9.3M
2021-12-14 264.30 278.33 257.20 277.16 6.4M
2021-12-13 257.40 275.78 256.97 271.99 10.6M
2021-12-10 235.41 261.97 233.51 257.06 17.5M
2021-12-09 285.19 285.71 271.33 272.21 5.2M
2021-12-08 282.38 288.28 272.91 283.40 7.1M
2021-12-07 268.14 287.77 263.07 282.35 10.8M
2021-12-06 280.85 287.48 256.56 265.33 19.8M
2021-12-03 318.09 318.79 293.60 306.72 12.7M
2021-12-02 301.29 318.47 291.03 301.49 15.4M
2021-12-01 330.00 336.36 310.57 310.61 21.6M
2021-11-30 351.58 357.64 337.29 352.43 25.2M
2021-11-29 370.33 376.65 350.27 368.51 34.0M
2021-11-26 319.34 350.15 313.00 329.63 35.9M
2021-11-24 273.01 275.28 266.31 273.39 4.8M
2021-11-23 277.74 281.98 269.18 276.38 6.9M
2021-11-22 268.07 289.00 264.20 282.69 13.9M
2021-11-19 265.42 274.84 258.09 263.78 15.6M
2021-11-18 246.12 253.19 243.79 251.41 7.4M
2021-11-17 234.79 249.14 234.57 242.23 8.0M
2021-11-16 234.01 239.99 230.29 234.28 5.3M
2021-11-15 230.83 236.60 225.63 235.07 5.7M
2021-11-12 225.86 232.56 224.42 231.19 6.8M
2021-11-11 227.67 232.27 221.60 225.82 8.4M
2021-11-10 230.10 239.11 225.57 228.96 9.1M
2021-11-09 246.07 250.57 232.21 236.85 11.0M
2021-11-08 233.06 245.92 233.06 244.68 14.6M
2021-11-05 241.57 246.10 210.96 236.99 59.6M
2021-11-04 295.81 297.73 278.00 284.02 31.0M
2021-11-03 350.00 350.10 336.20 345.92 6.4M
2021-11-02 338.74 349.45 337.04 348.64 5.3M
2021-11-01 334.99 338.07 320.55 337.17 8.7M
2021-10-29 344.47 347.70 337.25 345.21 4.5M
2021-10-28 343.10 353.28 341.54 347.92 4.7M
2021-10-27 344.25 350.64 338.34 340.88 4.7M
2021-10-26 352.00 356.77 341.37 345.74 6.7M
2021-10-25 327.36 350.06 323.27 349.56 9.8M
2021-10-22 332.54 335.75 317.18 326.54 7.8M
2021-10-21 337.21 341.52 333.40 339.57 5.6M
2021-10-20 334.01 338.60 329.36 333.01 5.0M
2021-10-19 339.11 347.87 331.01 333.61 8.6M
2021-10-18 322.26 338.54 320.54 334.84 8.8M
2021-10-15 341.01 341.55 318.50 324.21 17.2M
2021-10-14 329.00 337.36 322.10 331.88 12.9M
2021-10-13 314.90 327.74 313.30 321.50 12.8M
2021-10-12 313.04 315.94 301.91 311.13 10.2M
2021-10-11 299.32 314.11 298.10 305.10 7.6M
2021-10-08 310.80 314.05 297.54 304.91 10.6M
2021-10-07 295.46 317.35 293.58 309.36 15.8M
2021-10-06 318.71 325.68 300.62 302.42 17.5M
2021-10-05 331.00 338.03 327.20 332.11 11.6M
2021-10-04 308.88 330.56 305.00 325.84 23.3M
2021-10-01 358.33 359.12 323.41 341.09 34.4M
2021-09-30 381.82 390.60 377.10 384.86 9.6M
2021-09-29 393.21 397.98 375.55 378.90 11.4M
2021-09-28 398.56 403.30 376.03 384.21 15.9M
2021-09-27 430.60 434.00 407.26 408.84 13.3M
2021-09-24 448.08 453.61 426.61 430.14 13.0M
2021-09-23 439.79 458.50 438.79 454.60 9.6M
2021-09-22 433.09 443.73 428.60 440.72 9.0M
2021-09-21 424.30 439.59 420.30 434.04 9.4M
2021-09-20 417.51 435.45 416.51 423.33 12.9M
2021-09-17 438.53 442.00 406.87 430.05 30.5M
2021-09-16 431.21 446.64 429.00 440.65 10.1M
2021-09-15 427.46 437.80 422.16 434.46 12.9M
2021-09-14 419.27 443.76 418.63 427.71 14.7M
2021-09-13 448.00 448.81 415.00 419.72 15.7M
2021-09-10 463.16 464.85 448.11 449.38 12.6M
2021-09-09 429.93 459.42 427.09 455.92 22.2M
2021-09-08 433.72 437.17 418.20 422.90 11.5M
2021-09-07 409.50 438.55 408.96 436.39 16.0M
2021-09-03 392.71 416.81 388.68 416.70 13.9M
2021-09-02 393.13 402.80 390.52 397.66 8.9M
2021-09-01 382.84 394.98 375.20 389.94 11.6M
2021-08-31 375.91 384.68 370.50 376.69 10.9M
2021-08-30 369.00 389.04 362.80 370.69 15.5M
2021-08-27 398.83 398.98 378.72 382.22 13.2M
2021-08-26 395.45 404.67 392.15 400.30 8.9M
2021-08-25 391.70 413.80 387.97 397.87 14.4M
2021-08-24 405.69 407.58 387.56 394.94 14.0M
2021-08-23 390.34 411.97 385.77 411.89 15.8M
2021-08-20 374.55 387.49 369.26 382.98 13.2M
2021-08-19 385.00 394.92 375.00 375.53 14.3M
2021-08-18 406.50 413.30 386.21 398.80 19.1M
2021-08-17 361.00 402.49 358.55 401.86 26.0M
2021-08-16 379.27 379.57 349.00 373.86 23.6M
2021-08-13 405.24 406.32 387.10 389.78 16.5M
2021-08-12 400.00 406.35 377.09 391.42 34.3M
2021-08-11 443.57 453.73 372.00 385.33 53.9M
2021-08-10 485.50 497.49 454.00 456.76 36.5M
2021-08-09 411.30 493.76 409.66 484.47 42.3M
2021-08-06 410.30 419.26 393.61 413.72 18.9M
2021-08-05 409.72 443.99 403.00 416.26 25.6M
2021-08-04 385.00 433.00 377.11 419.05 32.3M
2021-08-03 348.50 386.98 344.50 386.51 20.4M
2021-08-02 360.00 365.60 343.20 346.61 13.7M
2021-07-30 346.90 359.90 342.28 353.60 11.3M
2021-07-29 350.64 351.22 336.00 345.64 10.1M
2021-07-28 333.01 350.99 327.50 349.32 13.1M
2021-07-27 335.31 344.89 318.29 328.50 17.2M
2021-07-26 352.00 362.00 329.15 335.87 23.4M
2021-07-23 330.90 349.45 325.17 348.83 23.4M
2021-07-22 319.00 329.60 316.29 323.48 16.5M
2021-07-21 298.51 325.88 293.62 321.11 30.9M
2021-07-20 318.22 342.51 292.00 307.33 123.1M
2021-07-19 284.54 317.88 283.14 313.59 35.5M
2021-07-16 276.92 288.88 271.50 286.43 41.4M
2021-07-15 246.66 261.22 245.51 259.68 15.1M
2021-07-14 237.25 249.92 237.22 246.66 9.4M
2021-07-13 239.14 239.82 233.80 235.15 4.2M
2021-07-12 230.98 242.39 229.20 239.34 6.9M
2021-07-09 231.97 233.80 224.28 232.81 5.3M
2021-07-08 215.66 233.41 214.07 232.79 8.7M
2021-07-07 231.76 231.86 220.82 221.90 4.9M
2021-07-06 229.62 234.60 225.43 233.34 5.0M
2021-07-02 235.10 238.90 230.14 234.30 4.2M
2021-07-01 236.30 236.71 227.67 235.11 5.9M
2021-06-30 237.98 245.70 232.41 234.98 9.3M
2021-06-29 221.19 238.40 219.33 234.46 11.4M
2021-06-28 223.00 225.09 215.60 222.94 6.2M
2021-06-25 221.26 226.51 216.33 219.94 13.3M
2021-06-24 214.38 221.49 213.46 220.14 8.2M
2021-06-23 219.98 224.57 205.55 212.04 14.6M
2021-06-22 210.76 222.40 210.25 221.36 10.1M
2021-06-21 200.86 211.04 200.00 208.24 7.4M
2021-06-18 201.39 204.84 194.51 199.19 6.7M
2021-06-17 200.00 203.92 197.72 202.47 5.0M
2021-06-16 200.00 203.98 193.20 197.84 7.3M
2021-06-15 203.49 207.85 199.20 201.59 6.8M
2021-06-14 213.27 213.49 198.00 207.41 11.7M
2021-06-11 211.90 218.90 211.80 218.85 5.6M
2021-06-10 216.62 221.88 207.70 217.00 11.8M
2021-06-09 212.30 221.50 212.01 217.44 8.0M
2021-06-08 220.10 222.34 202.50 213.00 11.9M
2021-06-07 207.10 227.71 206.42 219.57 19.0M
2021-06-04 197.90 207.38 197.33 206.07 11.1M
2021-06-03 188.89 200.00 188.63 195.22 9.3M
2021-06-02 183.90 194.50 183.28 191.60 10.1M
2021-06-01 184.08 185.28 178.80 184.66 6.0M
2021-05-28 178.62 186.64 178.36 185.01 8.6M
2021-05-27 174.20 180.00 173.63 179.54 10.8M
2021-05-26 168.70 175.62 168.51 175.59 6.9M
2021-05-25 166.56 171.74 165.10 169.26 7.8M
2021-05-24 162.88 166.80 161.01 164.17 4.5M
2021-05-21 168.93 169.28 161.35 161.45 5.2M
2021-05-20 159.92 166.81 158.89 165.97 4.8M
2021-05-19 155.74 160.07 154.51 157.99 3.9M
2021-05-18 160.16 165.75 157.90 159.53 4.8M
2021-05-17 159.00 163.37 156.72 160.43 4.2M
2021-05-14 150.85 162.46 150.40 161.38 6.5M
2021-05-13 152.60 155.62 146.85 149.87 5.8M
2021-05-12 154.11 158.91 151.15 152.68 5.7M
2021-05-11 151.31 161.99 150.06 158.99 8.1M
2021-05-10 164.01 164.76 155.71 158.55 8.8M
2021-05-07 165.78 169.02 160.82 163.15 12.0M
2021-05-06 148.00 163.47 143.56 160.50 29.7M
2021-05-05 178.10 180.70 156.81 162.84 18.9M
2021-05-04 185.33 188.49 171.63 173.59 16.9M
2021-05-03 183.90 189.00 182.21 186.02 14.6M
2021-04-30 175.59 184.00 174.52 178.82 9.5M
2021-04-29 183.33 186.80 174.76 175.67 8.4M
2021-04-28 182.37 182.89 176.12 178.68 8.4M
2021-04-27 178.36 185.53 178.18 183.41 12.9M
2021-04-26 171.79 179.60 168.88 177.61 12.2M
2021-04-23 170.30 175.51 168.35 173.63 8.9M
2021-04-22 168.26 179.00 164.62 168.10 15.9M
2021-04-21 158.60 170.11 157.69 169.50 11.4M
2021-04-20 160.32 162.73 153.27 156.78 7.2M
2021-04-19 166.61 168.20 159.60 161.91 10.0M
2021-04-16 158.68 171.92 158.21 170.81 19.0M
2021-04-15 159.00 163.58 155.23 159.87 10.3M
2021-04-14 153.66 160.92 152.49 160.03 15.4M
2021-04-13 146.80 152.11 145.35 149.71 13.7M
2021-04-12 142.37 143.49 136.36 139.40 6.1M
2021-04-09 133.51 144.00 133.34 140.92 9.9M
2021-04-08 132.85 135.90 132.06 133.88 4.5M
2021-04-07 132.37 135.16 130.21 131.47 4.4M
2021-04-06 130.11 138.25 128.16 133.53 7.4M
2021-04-05 132.60 133.19 127.04 129.91 5.2M
2021-04-01 132.20 136.64 130.34 132.55 7.3M
2021-03-31 121.10 131.80 119.33 130.95 10.0M
2021-03-30 123.15 123.60 117.34 118.49 11.1M
2021-03-29 130.11 131.30 121.90 123.42 10.8M
2021-03-26 133.38 135.60 128.02 133.28 4.0M
2021-03-25 127.33 134.31 126.42 133.33 5.7M
2021-03-24 137.25 137.74 131.01 131.61 5.9M
2021-03-23 145.61 146.19 136.38 136.52 7.0M
2021-03-22 144.19 147.92 141.85 145.60 6.1M
2021-03-19 143.06 145.18 138.53 143.74 6.9M
2021-03-18 144.45 147.61 140.86 141.46 7.1M
2021-03-17 150.25 152.08 143.25 147.55 12.9M
2021-03-16 148.50 157.75 145.84 156.02 17.0M
2021-03-15 136.77 143.85 135.01 143.66 7.4M
2021-03-12 134.04 138.74 133.20 136.99 4.9M
2021-03-11 132.98 140.85 131.48 140.47 8.1M
2021-03-10 133.62 135.72 128.79 129.75 5.6M
2021-03-09 127.11 132.30 125.60 130.87 7.8M
2021-03-08 129.15 133.55 122.48 123.47 6.8M
2021-03-05 133.07 134.27 121.12 132.19 12.0M
2021-03-04 128.70 135.47 126.69 132.30 10.9M
2021-03-03 146.09 147.32 131.00 131.22 13.7M
2021-03-02 153.50 154.47 146.44 146.81 8.6M
2021-03-01 154.46 157.78 145.25 157.40 15.4M
2021-02-26 157.98 159.60 150.88 154.81 13.4M
2021-02-25 150.78 160.98 145.86 148.38 15.2M
2021-02-24 150.41 151.00 143.47 144.79 9.8M
2021-02-23 151.25 153.00 136.00 150.17 15.5M
2021-02-22 167.80 170.35 158.58 159.37 11.2M
2021-02-19 173.54 179.30 170.53 174.74 6.4M
2021-02-18 171.59 175.47 168.00 169.57 5.1M
2021-02-17 174.28 178.01 171.62 176.76 6.6M
2021-02-16 182.41 184.18 173.51 178.53 6.9M
2021-02-12 184.89 185.00 177.58 183.74 5.7M
2021-02-11 178.29 184.22 176.20 183.44 5.5M
2021-02-10 182.74 185.22 176.37 179.34 7.1M
2021-02-09 186.21 187.00 177.27 179.52 8.4M
2021-02-08 177.00 189.26 176.81 185.98 12.9M
2021-02-05 170.99 177.50 170.26 176.24 9.0M
2021-02-04 166.42 173.73 164.25 173.31 10.6M
2021-02-03 156.60 168.39 156.40 165.86 11.4M
2021-02-02 158.52 159.05 147.10 158.58 14.9M
2021-02-01 173.03 174.50 154.30 157.48 22.1M
2021-01-29 174.99 185.98 166.20 173.16 39.7M
2021-01-28 154.11 168.00 153.62 159.55 16.5M
2021-01-27 151.20 164.55 149.00 155.73 20.3M
2021-01-26 145.15 154.55 145.00 151.93 17.0M
2021-01-25 138.40 147.43 137.25 147.00 27.0M
2021-01-22 132.50 135.87 128.90 131.02 10.1M
2021-01-21 125.28 137.00 125.25 132.98 20.9M
2021-01-20 124.51 126.01 122.25 125.14 8.0M
2021-01-19 122.10 126.36 120.50 125.01 16.5M
2021-01-15 129.60 133.29 126.58 129.65 15.8M
2021-01-14 122.80 130.98 122.80 129.72 13.3M
2021-01-13 123.70 127.58 120.74 124.06 14.3M
2021-01-12 117.93 124.91 117.12 124.55 15.3M
2021-01-11 112.75 121.24 112.62 117.26 16.7M
2021-01-08 116.52 117.71 111.49 112.75 12.4M
2021-01-07 120.10 122.82 112.13 115.09 20.6M
2021-01-06 111.11 116.93 110.28 116.26 21.6M
2021-01-05 113.82 114.98 107.20 109.18 15.5M
2021-01-04 107.23 113.63 103.26 111.73 22.4M