Moderna

MRNA
🏛️ usa →
27.57
Last Update: 2025-10-01
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
2023-12-29 98.61 100.80 98.02 99.45 5.2M
2023-12-28 101.60 102.95 97.91 98.79 4.6M
2023-12-27 98.47 100.98 97.36 100.73 5.4M
2023-12-26 96.39 97.77 94.34 97.33 3.9M
2023-12-22 92.00 96.49 91.95 94.89 6.2M
2023-12-21 87.50 92.38 86.68 91.16 5.3M
2023-12-20 88.93 90.18 86.12 86.19 4.5M
2023-12-19 86.41 89.30 84.80 89.09 5.9M
2023-12-18 85.87 86.80 83.60 85.42 5.8M
2023-12-15 87.03 89.53 85.40 86.01 12.8M
2023-12-14 88.47 94.93 83.73 85.87 22.3M
2023-12-13 76.00 78.72 73.25 78.60 8.0M
2023-12-12 81.24 81.39 76.41 78.04 5.2M
2023-12-11 79.94 82.56 79.77 82.00 3.9M
2023-12-08 79.16 81.82 78.76 80.32 2.9M
2023-12-07 80.49 80.53 77.40 79.95 3.5M
2023-12-06 78.97 84.12 77.64 80.60 4.4M
2023-12-05 78.30 79.72 77.70 78.28 2.2M
2023-12-04 79.56 80.73 77.66 79.87 3.2M
2023-12-01 76.58 80.26 74.50 79.83 4.0M
2023-11-30 79.63 80.20 77.52 77.70 3.3M
2023-11-29 78.95 80.89 78.85 79.01 2.6M
2023-11-28 77.32 78.25 75.84 78.18 2.2M
2023-11-27 78.36 78.36 75.66 77.72 3.0M
2023-11-24 78.66 81.12 77.77 78.52 2.2M
2023-11-22 78.06 78.67 76.84 78.17 2.2M
2023-11-21 77.08 77.67 75.90 77.14 2.7M
2023-11-20 76.80 79.80 76.01 78.96 3.5M
2023-11-17 77.15 77.42 74.78 76.44 3.2M
2023-11-16 76.15 76.62 74.18 76.55 3.1M
2023-11-15 74.46 78.30 74.21 76.35 4.0M
2023-11-14 73.62 74.75 72.99 74.10 4.4M
2023-11-13 69.59 70.26 67.62 70.21 3.2M
2023-11-10 69.60 70.28 67.85 70.05 4.0M
2023-11-09 71.74 71.80 68.95 69.51 3.7M
2023-11-08 73.65 73.67 70.11 71.34 4.5M
2023-11-07 72.22 73.72 71.34 73.66 4.0M
2023-11-06 78.04 79.06 71.70 72.07 6.0M
2023-11-03 73.09 79.25 73.04 77.53 8.9M
2023-11-02 64.35 73.30 62.55 71.23 16.6M
2023-11-01 75.22 77.00 74.62 76.20 4.1M
2023-10-31 72.91 76.15 72.65 75.96 3.8M
2023-10-30 71.88 74.40 71.80 74.07 4.2M
2023-10-27 75.90 76.56 71.55 71.91 5.4M
2023-10-26 76.73 77.22 75.44 75.98 3.4M
2023-10-25 78.55 78.82 75.89 76.76 3.6M
2023-10-24 78.81 81.62 78.81 79.76 3.2M
2023-10-23 79.15 80.82 78.28 78.64 4.6M
2023-10-20 82.13 82.45 79.71 80.40 5.5M
2023-10-19 85.81 86.89 80.48 82.37 6.5M
2023-10-18 85.55 87.55 85.10 86.01 4.7M
2023-10-17 90.38 91.69 86.24 86.33 8.6M
2023-10-16 95.30 96.65 90.18 91.94 9.1M
2023-10-13 100.00 100.59 97.56 98.30 3.4M
2023-10-12 102.00 102.81 100.31 100.78 2.7M
2023-10-11 104.96 105.94 102.43 102.76 2.1M
2023-10-10 101.95 104.84 101.50 104.43 2.2M
2023-10-09 102.73 102.77 98.01 101.84 3.2M
2023-10-06 101.63 104.97 101.11 103.88 2.5M
2023-10-05 103.70 104.36 99.61 102.97 2.8M
2023-10-04 104.61 104.82 99.33 104.26 3.3M
2023-10-03 101.93 103.68 100.92 103.08 2.4M
2023-10-02 103.12 104.06 101.48 103.31 2.4M
2023-09-29 100.97 104.74 100.97 103.29 4.2M
2023-09-28 98.94 101.03 97.32 100.27 2.0M
2023-09-27 98.76 100.33 97.90 99.44 2.4M
2023-09-26 98.57 99.62 97.89 98.12 2.9M
2023-09-25 99.52 99.80 97.11 98.17 2.9M
2023-09-22 100.77 100.98 98.51 99.99 2.3M
2023-09-21 101.78 103.59 100.07 100.23 3.2M
2023-09-20 106.65 106.66 103.27 103.53 2.9M
2023-09-19 102.31 107.79 101.85 106.74 4.1M
2023-09-18 114.21 114.30 103.81 104.14 7.5M
2023-09-15 112.99 115.25 111.90 114.59 6.3M
2023-09-14 108.59 114.33 106.39 112.81 5.5M
2023-09-13 113.80 114.88 107.24 108.59 9.8M
2023-09-12 105.37 106.18 103.53 105.24 2.7M
2023-09-11 106.80 107.25 104.50 105.80 3.1M
2023-09-08 107.62 109.47 106.87 107.64 2.2M
2023-09-07 107.61 110.12 106.70 108.35 2.7M
2023-09-06 109.75 109.75 106.60 108.24 2.9M
2023-09-05 112.72 112.78 108.99 109.36 2.9M
2023-09-01 114.21 114.72 111.58 112.56 2.2M
2023-08-31 116.44 116.60 112.86 113.07 3.3M
2023-08-30 116.19 118.07 114.00 116.62 3.3M
2023-08-29 113.75 116.44 113.72 115.99 2.9M
2023-08-28 114.73 116.95 113.00 113.83 2.7M
2023-08-25 113.65 114.70 109.81 111.93 2.7M
2023-08-24 114.93 115.37 112.58 112.65 2.7M
2023-08-23 117.34 117.68 111.85 115.46 3.8M
2023-08-22 112.50 116.88 112.46 116.24 7.1M
2023-08-21 101.99 112.32 101.82 111.08 7.7M
2023-08-18 105.90 107.26 101.40 101.62 4.1M
2023-08-17 98.99 106.58 98.92 106.24 7.5M
2023-08-16 95.46 99.74 95.02 98.92 5.2M
2023-08-15 98.73 98.93 96.10 96.41 3.2M
2023-08-14 100.87 100.87 97.80 100.00 3.0M
2023-08-11 99.08 102.02 98.95 101.49 2.9M
2023-08-10 102.88 104.17 99.69 100.28 3.1M
2023-08-09 99.57 102.85 98.64 101.82 3.8M
2023-08-08 101.36 101.83 98.86 99.74 4.7M
2023-08-07 106.53 106.53 98.43 101.20 10.2M
2023-08-04 108.89 111.68 107.60 108.19 4.0M
2023-08-03 108.63 114.77 108.26 109.95 6.0M
2023-08-02 112.60 114.12 110.04 110.22 4.5M
2023-08-01 117.00 117.05 113.77 113.94 4.9M
2023-07-31 118.72 119.04 117.05 117.66 3.2M
2023-07-28 119.23 120.23 118.48 118.66 2.4M
2023-07-27 121.50 122.14 118.25 118.51 2.5M
2023-07-26 121.87 121.95 118.90 120.65 2.6M
2023-07-25 123.18 125.36 121.78 121.87 2.9M
2023-07-24 126.43 126.46 121.28 123.01 4.2M
2023-07-21 125.73 127.22 121.61 126.43 7.3M
2023-07-20 124.58 127.48 124.58 124.77 2.6M
2023-07-19 123.49 126.78 123.22 125.17 3.0M
2023-07-18 122.60 125.49 121.75 122.61 2.8M
2023-07-17 120.60 122.84 120.07 122.60 2.7M
2023-07-14 124.52 124.88 120.58 121.35 4.1M
2023-07-13 126.52 128.06 126.06 126.61 2.5M
2023-07-12 124.46 127.38 123.55 125.92 3.0M
2023-07-11 123.44 124.50 121.21 122.13 2.1M
2023-07-10 118.87 123.60 118.64 123.09 3.4M
2023-07-07 118.01 120.14 117.82 118.87 2.4M
2023-07-06 122.51 123.27 117.11 118.29 4.9M
2023-07-05 122.89 128.98 122.51 123.54 5.0M
2023-07-03 121.75 122.94 120.12 121.73 1.8M
2023-06-30 123.15 123.61 121.50 121.50 2.4M
2023-06-29 122.50 122.98 121.30 122.11 1.9M
2023-06-28 121.19 123.23 119.16 123.00 2.5M
2023-06-27 120.45 120.89 118.51 120.67 2.4M
2023-06-26 121.20 122.95 119.21 120.41 3.5M
2023-06-23 119.70 120.12 117.23 118.50 3.3M
2023-06-22 121.00 121.32 118.44 120.48 3.3M
2023-06-21 123.50 124.16 121.00 121.07 2.9M
2023-06-20 127.80 128.20 124.06 124.23 3.0M
2023-06-16 130.95 133.17 126.98 128.73 5.5M
2023-06-15 126.00 130.19 125.08 129.98 3.0M
2023-06-14 128.08 128.62 124.61 126.05 3.0M
2023-06-13 123.25 128.84 122.90 127.98 3.3M
2023-06-12 123.36 123.88 121.55 123.52 3.0M
2023-06-09 124.70 125.63 122.80 123.26 2.2M
2023-06-08 125.41 125.41 122.28 124.94 2.5M
2023-06-07 126.59 127.09 125.30 125.61 3.2M
2023-06-06 129.00 129.15 124.75 126.90 2.5M
2023-06-05 131.00 134.59 128.84 128.90 3.2M
2023-06-02 129.75 131.65 128.82 130.51 2.4M
2023-06-01 128.44 129.09 125.50 128.52 1.9M
2023-05-31 128.88 130.45 125.16 127.71 3.9M
2023-05-30 126.47 129.24 124.23 128.89 2.6M
2023-05-26 128.49 128.49 124.25 126.24 3.6M
2023-05-25 130.00 130.16 125.80 126.47 4.2M
2023-05-24 141.19 142.79 130.34 131.59 5.3M
2023-05-23 126.49 139.91 125.60 137.75 7.7M
2023-05-22 126.25 127.83 125.69 126.74 1.7M
2023-05-19 126.18 126.88 124.58 126.24 2.6M
2023-05-18 125.92 126.01 122.99 125.33 3.0M
2023-05-17 124.25 126.99 122.56 125.57 2.6M
2023-05-16 129.37 129.50 124.25 125.11 3.7M
2023-05-15 128.70 130.75 126.50 130.26 2.3M
2023-05-12 128.50 131.06 128.05 129.30 1.9M
2023-05-11 130.97 131.40 126.55 128.41 2.9M
2023-05-10 134.56 135.33 130.37 130.83 2.8M
2023-05-09 131.48 133.88 130.91 133.77 2.6M
2023-05-08 136.24 137.13 131.20 131.75 4.0M
2023-05-05 134.65 138.18 132.14 137.04 3.4M
2023-05-04 133.93 138.22 129.75 134.33 5.5M
2023-05-03 130.52 132.88 129.85 130.14 3.3M
2023-05-02 133.51 135.56 130.54 131.40 3.2M
2023-05-01 132.00 134.53 130.71 133.40 2.7M
2023-04-28 130.04 133.26 129.02 132.89 3.0M
2023-04-27 130.89 132.27 129.65 130.07 3.1M
2023-04-26 134.81 135.97 129.88 130.72 3.6M
2023-04-25 138.13 139.62 134.70 134.90 3.3M
2023-04-24 140.87 141.20 136.05 138.14 3.5M
2023-04-21 141.01 142.82 138.55 140.85 3.1M
2023-04-20 141.40 144.43 140.44 141.14 3.1M
2023-04-19 141.57 144.06 141.25 142.82 2.8M
2023-04-18 144.00 144.93 141.01 142.63 4.4M
2023-04-17 156.60 156.75 143.21 143.97 11.6M
2023-04-14 159.95 163.24 155.35 157.10 2.7M
2023-04-13 156.61 162.10 155.32 160.53 2.9M
2023-04-12 156.35 159.05 154.62 155.56 3.0M
2023-04-11 152.43 156.78 149.32 155.25 6.6M
2023-04-10 160.00 161.19 154.45 160.15 2.7M
2023-04-06 155.00 159.07 153.49 158.27 2.6M
2023-04-05 155.79 156.87 152.25 154.61 2.3M
2023-04-04 159.21 159.68 156.03 156.52 2.3M
2023-04-03 153.50 159.99 153.50 159.48 4.0M
2023-03-31 148.52 154.98 147.89 153.58 3.8M
2023-03-30 150.20 151.25 146.60 147.44 2.2M
2023-03-29 149.00 150.09 147.56 148.80 1.9M
2023-03-28 147.98 149.66 146.18 146.92 2.0M
2023-03-27 149.80 150.38 145.36 148.35 2.6M
2023-03-24 149.74 152.57 148.97 150.88 2.0M
2023-03-23 149.92 153.76 146.90 149.42 2.7M
2023-03-22 153.31 153.68 148.07 148.18 2.8M
2023-03-21 154.54 155.70 151.82 152.10 3.0M
2023-03-20 150.01 156.57 148.66 154.52 3.3M
2023-03-17 151.92 154.48 149.10 150.02 6.0M
2023-03-16 149.67 152.85 147.97 151.78 2.7M
2023-03-15 148.88 151.19 147.61 149.60 2.7M
2023-03-14 148.98 154.88 148.05 151.28 4.0M
2023-03-13 138.49 148.94 138.06 147.90 5.7M
2023-03-10 137.06 141.55 135.59 138.29 3.9M
2023-03-09 142.04 144.03 136.52 137.36 3.1M
2023-03-08 140.32 142.53 140.32 142.08 2.2M
2023-03-07 143.78 145.74 139.68 141.05 2.8M
2023-03-06 143.30 145.06 142.63 144.03 2.9M
2023-03-03 138.68 144.86 138.15 143.20 4.0M
2023-03-02 135.36 139.03 135.34 137.86 3.3M
2023-03-01 138.39 140.28 133.66 135.66 4.6M
2023-02-28 138.27 140.96 137.37 138.81 4.0M
2023-02-27 139.52 140.91 136.72 138.27 5.0M
2023-02-24 140.53 144.27 138.21 139.26 6.0M
2023-02-23 153.73 157.50 143.72 147.57 9.4M
2023-02-22 160.35 161.49 157.00 158.17 3.1M
2023-02-21 165.25 166.86 159.49 160.09 3.3M
2023-02-17 163.00 166.72 160.66 166.60 5.1M
2023-02-16 173.07 176.20 171.59 172.31 2.5M
2023-02-15 173.17 177.37 172.45 177.28 2.0M
2023-02-14 170.89 176.04 169.29 175.62 2.9M
2023-02-13 168.73 171.77 166.01 171.48 2.7M
2023-02-10 164.00 169.51 162.65 169.28 2.9M
2023-02-09 167.03 170.10 163.19 164.48 2.9M
2023-02-08 169.33 170.39 164.15 164.34 3.0M
2023-02-07 170.26 171.87 167.03 171.06 2.6M
2023-02-06 171.98 174.41 169.67 170.27 2.9M
2023-02-03 172.74 178.74 172.40 173.25 2.8M
2023-02-02 173.40 176.73 170.51 176.35 4.1M
2023-02-01 174.70 176.30 167.28 174.30 5.6M
2023-01-31 176.50 180.21 173.78 176.06 6.2M
2023-01-30 187.23 187.59 180.64 180.87 3.2M
2023-01-27 191.91 193.52 188.28 189.35 3.3M
2023-01-26 194.43 195.00 187.55 193.24 2.4M
2023-01-25 194.33 194.96 189.75 193.07 2.3M
2023-01-24 195.83 197.06 193.22 196.76 1.9M
2023-01-23 192.61 198.86 192.21 196.94 2.9M
2023-01-20 190.60 194.59 188.52 193.98 4.0M
2023-01-19 196.21 197.31 190.32 190.38 4.3M
2023-01-18 200.32 207.51 195.02 197.02 11.1M
2023-01-17 187.90 194.63 187.64 190.69 3.7M
2023-01-13 185.08 192.12 185.05 192.00 3.2M
2023-01-12 186.54 189.29 179.15 188.06 3.9M
2023-01-11 188.57 189.65 182.67 186.64 3.2M
2023-01-10 182.70 189.81 181.50 189.65 2.5M
2023-01-09 181.80 188.36 177.27 183.95 4.3M
2023-01-06 174.96 181.74 171.40 180.35 3.6M
2023-01-05 174.80 175.51 171.60 173.51 3.1M
2023-01-04 182.42 183.61 175.63 177.36 2.8M
2023-01-03 180.85 184.39 178.23 178.99 4.0M