MRNA(MRNA)
MRNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $54.13 | $54.95 | $52.76 | $54.68 | 5.08M |
| 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 |
| 3/27/2026 | $53.29 | $53.56 | $49.48 | $49.56 | 7.10M |
| 3/26/2026 | $52.76 | $54.68 | $52.30 | $53.57 | 3.86M |
| 3/25/2026 | $52.57 | $54.24 | $52.53 | $53.54 | 4.47M |
| 3/24/2026 | $50.44 | $52.68 | $50.34 | $51.34 | 4.81M |
| 3/23/2026 | $51.23 | $52.55 | $50.19 | $51.28 | 5.98M |
| 3/20/2026 | $51.69 | $52.98 | $50.62 | $51.38 | 15.48M |
| 3/19/2026 | $51.01 | $52.89 | $51.01 | $52.37 | 4.88M |
| 3/18/2026 | $53.18 | $53.36 | $51.02 | $52.40 | 6.57M |
| 3/17/2026 | $53.50 | $56.51 | $53.41 | $53.93 | 7.70M |
| 3/16/2026 | $53.40 | $53.96 | $51.64 | $53.31 | 6.97M |
| 3/13/2026 | $54.31 | $55.09 | $51.44 | $52.56 | 6.61M |
| 3/12/2026 | $54.75 | $55.02 | $53.21 | $53.39 | 6.33M |
| 3/11/2026 | $54.98 | $57.88 | $54.81 | $55.97 | 6.84M |
| 3/10/2026 | $55.22 | $56.16 | $52.65 | $54.98 | 7.27M |
| 3/9/2026 | $53.30 | $56.62 | $51.91 | $55.74 | 13.83M |
| 3/6/2026 | $52.22 | $52.77 | $49.22 | $52.52 | 12.43M |
| 3/5/2026 | $56.96 | $58.74 | $52.17 | $53.83 | 13.95M |
| 3/4/2026 | $53.58 | $59.55 | $51.69 | $57.80 | 23.10M |
| 3/3/2026 | $50.45 | $51.86 | $48.09 | $49.83 | 9.26M |
| 3/2/2026 | $52.42 | $54.94 | $50.45 | $52.85 | 9.42M |
| 2/27/2026 | $51.27 | $53.62 | $50.73 | $53.57 | 9.07M |
| 2/26/2026 | $51.43 | $52.81 | $50.62 | $51.71 | 5.76M |
| 2/25/2026 | $50.75 | $53.85 | $50.67 | $51.37 | 7.95M |
| 2/24/2026 | $50.18 | $51.97 | $49.53 | $50.52 | 7.01M |
| 2/23/2026 | $48.70 | $54.02 | $48.68 | $50.29 | 11.51M |
| 2/20/2026 | $49.16 | $50.48 | $48.29 | $49.87 | 9.03M |
| 2/19/2026 | $46.99 | $50.46 | $45.80 | $49.70 | 12.14M |
| 2/18/2026 | $46.69 | $47.68 | $45.66 | $46.60 | 13.10M |
| 2/17/2026 | $42.28 | $45.07 | $41.97 | $43.93 | 10.45M |
| 2/13/2026 | $41.85 | $44.80 | $41.20 | $42.23 | 16.34M |
| 2/12/2026 | $40.12 | $40.91 | $38.82 | $40.11 | 7.90M |
| 2/11/2026 | $37.60 | $40.81 | $36.66 | $40.51 | 14.88M |
| 2/10/2026 | $42.87 | $45.50 | $41.68 | $42.00 | 9.99M |
| 2/9/2026 | $41.07 | $42.00 | $40.17 | $41.95 | 7.38M |
| 2/6/2026 | $41.18 | $41.49 | $39.50 | $41.01 | 8.34M |
| 2/5/2026 | $42.03 | $43.85 | $40.08 | $40.87 | 11.68M |
| 2/4/2026 | $42.59 | $43.37 | $41.53 | $42.77 | 8.51M |
| 2/3/2026 | $42.65 | $44.17 | $41.28 | $42.20 | 9.37M |
| 2/2/2026 | $43.45 | $46.58 | $41.63 | $42.55 | 16.12M |
| 1/30/2026 | $45.98 | $46.34 | $43.43 | $44.07 | 10.96M |
| 1/29/2026 | $45.88 | $47.85 | $45.72 | $46.86 | 10.77M |
| 1/28/2026 | $45.48 | $45.97 | $43.55 | $45.30 | 10.62M |
| 1/27/2026 | $48.09 | $51.18 | $45.03 | $45.45 | 15.26M |
| 1/26/2026 | $49.48 | $49.48 | $46.59 | $47.99 | 11.29M |
| 1/23/2026 | $49.81 | $50.41 | $46.84 | $48.71 | 19.93M |
| 1/22/2026 | $50.24 | $55.20 | $50.05 | $51.87 | 34.24M |
| 1/21/2026 | $43.50 | $50.00 | $43.34 | $49.81 | 22.61M |
| 1/20/2026 | $41.13 | $43.04 | $40.70 | $43.00 | 12.60M |