MRNA(MRNA)
MRNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $59.47 | $69.29 | $59.23 | $67.27 | 14.46M |
| 6/25/2026 | $60.33 | $61.86 | $57.91 | $59.75 | 6.80M |
| 6/24/2026 | $61.17 | $62.75 | $59.85 | $60.42 | 11.70M |
| 6/23/2026 | $59.05 | $63.98 | $58.34 | $61.00 | 6.81M |
| 6/22/2026 | $64.07 | $65.51 | $57.50 | $59.35 | 8.36M |
| 6/18/2026 | $63.96 | $67.74 | $60.73 | $63.96 | 24.08M |
| 6/17/2026 | $56.21 | $62.30 | $54.51 | $61.80 | 12.45M |
| 6/16/2026 | $52.24 | $57.79 | $51.66 | $55.40 | 13.05M |
| 6/15/2026 | $51.37 | $52.23 | $49.84 | $52.13 | 6.34M |
| 6/12/2026 | $49.98 | $51.75 | $49.62 | $49.91 | 5.08M |
| 6/11/2026 | $46.43 | $49.94 | $46.30 | $49.64 | 6.20M |
| 6/10/2026 | $47.22 | $48.52 | $45.67 | $45.99 | 4.22M |
| 6/9/2026 | $48.42 | $48.42 | $45.40 | $47.73 | 5.08M |
| 6/8/2026 | $48.22 | $48.99 | $46.80 | $47.60 | 3.99M |
| 6/5/2026 | $50.77 | $51.53 | $46.38 | $47.44 | 6.08M |
| 6/4/2026 | $49.40 | $51.90 | $48.94 | $51.59 | 6.71M |
| 6/3/2026 | $45.30 | $49.55 | $45.30 | $49.06 | 6.93M |
| 6/2/2026 | $45.35 | $46.17 | $43.90 | $45.64 | 5.69M |
| 6/1/2026 | $47.07 | $47.07 | $44.20 | $46.06 | 6.18M |
| 5/29/2026 | $47.27 | $49.26 | $46.82 | $47.19 | 6.32M |
| 5/28/2026 | $47.25 | $47.58 | $45.89 | $47.57 | 4.73M |
| 5/27/2026 | $47.02 | $49.08 | $46.87 | $47.61 | 3.60M |
| 5/26/2026 | $47.21 | $48.67 | $46.17 | $47.03 | 4.00M |
| 5/22/2026 | $47.54 | $48.35 | $46.77 | $46.88 | 4.22M |
| 5/21/2026 | $47.63 | $47.93 | $46.48 | $47.26 | 4.79M |
| 5/20/2026 | $46.04 | $48.77 | $45.95 | $48.12 | 4.78M |
| 5/19/2026 | $47.61 | $47.64 | $45.63 | $45.72 | 5.46M |
| 5/18/2026 | $49.98 | $50.50 | $47.64 | $48.11 | 5.03M |
| 5/15/2026 | $48.43 | $49.88 | $47.91 | $49.04 | 7.23M |
| 5/14/2026 | $49.50 | $50.80 | $48.71 | $50.03 | 7.67M |
| 5/13/2026 | $52.85 | $53.06 | $49.99 | $50.42 | 7.51M |
| 5/12/2026 | $52.24 | $54.62 | $51.25 | $53.27 | 11.25M |
| 5/11/2026 | $58.08 | $59.48 | $51.39 | $52.88 | 25.40M |
| 5/8/2026 | $49.00 | $57.78 | $48.98 | $54.35 | 20.93M |
| 5/7/2026 | $51.69 | $52.00 | $47.78 | $48.54 | 8.50M |
| 5/6/2026 | $47.11 | $49.05 | $46.73 | $48.79 | 4.39M |
| 5/5/2026 | $47.68 | $47.73 | $45.78 | $46.71 | 4.83M |
| 5/4/2026 | $45.32 | $47.97 | $45.29 | $47.30 | 7.59M |
| 5/1/2026 | $46.64 | $48.40 | $43.68 | $45.37 | 10.23M |
| 4/30/2026 | $46.20 | $47.94 | $45.75 | $45.94 | 6.07M |
| 4/29/2026 | $46.75 | $47.19 | $44.62 | $45.72 | 5.48M |
| 4/28/2026 | $48.79 | $48.93 | $46.75 | $47.14 | 3.64M |
| 4/27/2026 | $50.63 | $51.36 | $48.25 | $48.70 | 6.09M |
| 4/24/2026 | $53.38 | $53.49 | $50.57 | $50.73 | 4.55M |
| 4/23/2026 | $55.62 | $56.10 | $52.61 | $52.85 | 4.06M |
| 4/22/2026 | $55.40 | $55.93 | $54.35 | $55.60 | 3.51M |
| 4/21/2026 | $53.96 | $56.20 | $51.68 | $54.23 | 6.20M |
| 4/20/2026 | $53.69 | $55.73 | $53.02 | $54.59 | 5.61M |
| 4/17/2026 | $55.70 | $56.06 | $52.95 | $53.72 | 13.59M |
| 4/16/2026 | $54.13 | $54.95 | $52.76 | $54.68 | 5.09M |
| 4/15/2026 | $53.76 | $55.20 | $53.26 | $54.26 | 4.81M |
| 4/14/2026 | $50.59 | $53.00 | $50.05 | $52.84 | 5.42M |
| 4/13/2026 | $51.01 | $53.00 | $50.47 | $50.68 | 6.65M |
| 4/10/2026 | $51.67 | $52.89 | $50.02 | $50.96 | 6.28M |
| 4/9/2026 | $51.63 | $52.00 | $50.58 | $51.28 | 4.44M |
| 4/8/2026 | $51.99 | $52.39 | $50.54 | $52.10 | 4.86M |
| 4/7/2026 | $48.70 | $50.29 | $47.40 | $50.11 | 4.30M |
| 4/6/2026 | $49.07 | $49.80 | $48.20 | $48.77 | 3.49M |
| 4/2/2026 | $48.15 | $50.51 | $48.11 | $49.20 | 4.63M |
| 4/1/2026 | $51.64 | $52.78 | $49.58 | $50.03 | 7.55M |
| 3/31/2026 | $49.02 | $51.62 | $47.96 | $50.80 | 8.18M |
| 3/30/2026 | $49.68 | $49.85 | $47.14 | $48.23 | 5.23M |