Moderna Inc. Common Stockのデータ

Moderna Inc. Common Stockの基本情報

名前 Moderna Inc. Common Stock
ティッカー MRNA
国 United States
上場年 2018.0
セクター Health Care

Moderna Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 184.18 173.51 182.41 178.53 6910900.0 178.53
2021-02-12 185.0 177.58 184.89 183.74 5705500.0 183.74
2021-02-11 184.22 176.2 178.29 183.44 5464100.0 183.44
2021-02-10 185.22 176.37 182.74 179.34 7067500.0 179.34
2021-02-09 187.0 177.27 186.21 179.52 8403100.0 179.52
2021-02-08 189.26 176.81 177.0 185.98 12927400.0 185.98
2021-02-05 177.5 170.26 170.99 176.24 8990000.0 176.24
2021-02-04 173.73 164.25 166.42 173.31 10618300.0 173.31
2021-02-03 168.39 156.4 156.6 165.86 11355900.0 165.86
2021-02-02 159.05 147.1 158.52 158.58 14923900.0 158.58
2021-02-01 174.5 154.3 173.03 157.48 22056500.0 157.48
2021-01-29 185.98 166.2 174.99 173.16 39687300.0 173.16
2021-01-28 168.0 153.62 154.1 159.55 16497400.0 159.55
2021-01-27 164.55 149.0 151.2 155.73 20262900.0 155.73
2021-01-26 154.55 145.0 145.15 151.93 16964700.0 151.93
2021-01-25 147.43 137.25 138.4 147.0 26970900.0 147.0
2021-01-22 135.87 128.9 132.5 131.02 10067200.0 131.02
2021-01-21 137.0 125.25 125.28 132.98 20880800.0 132.98
2021-01-20 126.01 122.25 124.51 125.14 8001600.0 125.14
2021-01-19 126.36 120.5 122.1 125.01 16528900.0 125.01
2021-01-15 133.29 126.58 129.6 129.65 15769500.0 129.65
2021-01-14 130.98 122.8 122.8 129.72 13346700.0 129.72
2021-01-13 127.58 120.74 123.7 124.06 14324600.0 124.06
2021-01-12 124.91 117.12 117.93 124.55 15300700.0 124.55
2021-01-11 121.24 112.62 112.75 117.26 16650600.0 117.26
2021-01-08 117.71 111.49 116.52 112.75 12376900.0 112.75
2021-01-07 122.82 112.13 120.1 115.09 20614100.0 115.09
2021-01-06 116.93 110.28 111.11 116.26 21590900.0 116.26
2021-01-05 114.98 107.2 113.82 109.18 15450800.0 109.18
2021-01-04 113.63 103.26 107.23 111.73 22439600.0 111.73
2020-12-31 113.55 102.66 110.55 104.47 23299400.0 104.47
2020-12-30 118.94 108.8 118.4 111.13 23965500.0 111.13
2020-12-29 116.25 106.88 107.8 114.39 23718800.0 114.39
2020-12-28 122.88 111.05 120.04 111.4 31088200.0 111.4
2020-12-24 129.7 122.72 125.94 123.39 12720600.0 123.39
2020-12-23 132.0 115.0 120.05 130.34 41905000.0 130.34
2020-12-22 141.4 123.0 139.0 125.88 36035800.0 125.88
2020-12-21 147.26 137.79 140.84 138.3 23921000.0 138.3
2020-12-18 145.0 135.06 141.51 140.23 33157800.0 140.23
2020-12-17 146.97 137.3 137.92 144.0 32404500.0 144.0
2020-12-16 141.33 134.31 137.75 137.03 28476300.0 137.03
2020-12-15 157.28 142.46 157.0 147.22 36451300.0 147.22
2020-12-14 163.76 152.56 163.4 155.07 22467700.0 155.07
2020-12-11 163.75 155.89 159.7 156.93 22069900.0 156.93
2020-12-10 159.5 148.01 151.13 155.69 22060000.0 155.69
2020-12-09 170.8 147.2 170.2 156.59 40951700.0 156.59
2020-12-08 170.51 164.3 165.75 169.86 27738700.0 169.86
2020-12-07 163.98 152.97 155.03 159.52 31409800.0 159.52
2020-12-04 157.82 148.51 157.59 152.52 27704800.0 152.52
2020-12-03 159.11 143.01 143.5 157.26 38656500.0 157.26
2020-12-02 149.8 128.1 138.63 143.0 51217300.0 143.0
2020-12-01 178.5 130.33 177.66 141.01 125552300.0 141.01
2020-11-30 153.87 141.05 144.0 152.74 73203100.0 152.74
2020-11-27 130.06 114.86 115.12 127.03 43438500.0 127.03
2020-11-25 109.29 98.65 99.03 109.18 25850700.0 109.18
2020-11-24 99.89 93.54 98.4 98.56 12515300.0 98.56
2020-11-23 101.77 98.62 100.77 101.03 16359600.0 101.03
2020-11-20 98.43 94.82 95.0 97.61 15239000.0 97.61
2020-11-19 94.65 89.51 90.0 92.77 16002000.0 92.77
2020-11-18 94.0 88.61 93.87 88.89 21823500.0 88.89
2020-11-17 97.8 91.6 97.23 93.15 26172000.0 93.15
2020-11-16 103.2 93.3 100.31 97.95 70853100.0 97.95
2020-11-13 90.53 85.22 86.62 89.39 14121100.0 89.39
2020-11-12 87.93 83.83 85.18 87.81 21700100.0 87.81
2020-11-11 83.98 76.13 77.05 82.44 18576500.0 82.44
2020-11-10 80.38 73.52 80.0 76.05 10499400.0 76.05
2020-11-09 80.25 75.42 77.75 77.74 20266800.0 77.74
2020-11-06 74.16 70.87 71.42 72.45 5841000.0 72.45
2020-11-05 71.59 70.16 71.09 71.48 4449900.0 71.48
2020-11-04 71.55 68.92 68.97 69.81 5442100.0 69.81
2020-11-03 69.25 66.59 66.75 69.08 4366900.0 69.08
2020-11-02 68.6 66.55 68.02 67.11 4650300.0 67.11
2020-10-30 71.49 66.85 70.8 67.47 7070500.0 67.47
2020-10-29 74.54 66.23 68.35 71.28 13776400.0 71.28
2020-10-28 69.47 65.49 68.95 65.74 6044000.0 65.74
2020-10-27 71.35 68.81 70.45 70.67 3812900.0 70.67
2020-10-26 71.32 68.7 70.36 70.24 3872800.0 70.24
2020-10-23 72.4 68.8 72.3 70.53 3735100.0 70.53
2020-10-22 72.53 68.4 68.5 70.84 5212100.0 70.84
2020-10-21 71.58 68.06 71.57 68.37 4614800.0 68.37
2020-10-20 73.1 70.65 72.07 71.31 5441300.0 71.31
2020-10-19 74.09 70.5 73.97 70.96 6931300.0 70.96
2020-10-16 76.93 73.67 76.06 73.94 4693600.0 73.94
2020-10-15 76.49 73.71 75.48 75.58 5009100.0 75.58
2020-10-14 80.01 76.32 80.01 76.56 6643800.0 76.56
2020-10-13 81.37 75.52 75.93 78.29 13669200.0 78.29
2020-10-12 75.85 72.92 73.61 75.31 7590800.0 75.31
2020-10-09 73.67 72.39 73.42 73.0 4774000.0 73.0
2020-10-08 73.76 72.01 73.5 72.93 4023800.0 72.93
2020-10-07 73.24 70.96 71.23 72.37 4190600.0 72.37
2020-10-06 73.92 70.31 72.0 71.04 7285500.0 71.04
2020-10-05 72.02 69.05 69.64 71.95 6518100.0 71.95
2020-10-02 72.77 67.25 67.9 68.81 8004900.0 68.81
2020-10-01 70.2 68.16 69.57 70.03 6839000.0 70.03
2020-09-30 75.39 70.16 72.51 70.75 15640800.0 70.75
2020-09-29 71.34 69.58 70.46 70.52 6027600.0 70.52
2020-09-28 71.5 69.1 69.59 70.55 7337400.0 70.55
2020-09-25 69.73 65.67 65.89 69.47 9190600.0 69.47
2020-09-24 66.77 63.64 65.5 65.17 5565200.0 65.17
2020-09-23 68.62 65.77 67.86 67.16 6919400.0 67.16
2020-09-22 69.19 66.67 67.5 68.72 6303600.0 68.72
2020-09-21 69.48 65.46 68.6 69.26 8223000.0 69.26
2020-09-18 70.0 66.1 68.28 69.87 13206200.0 69.87
2020-09-17 70.9 64.6 68.5 67.89 13275200.0 67.89
2020-09-16 70.04 66.73 67.64 68.84 11345200.0 68.84
2020-09-15 68.41 64.23 65.03 66.88 9101200.0 66.88
2020-09-14 63.85 60.12 60.15 63.67 8930800.0 63.67
2020-09-11 59.51 57.45 58.49 59.34 4821900.0 59.34
2020-09-10 60.32 56.87 57.04 57.56 7985300.0 57.56
2020-09-09 57.19 54.51 56.03 56.9 9355400.0 56.9
2020-09-08 58.6 54.21 57.75 54.34 17706200.0 54.34
2020-09-04 65.0 59.01 64.99 62.6 11653300.0 62.6
2020-09-03 69.35 64.3 65.65 64.84 14307300.0 64.84
2020-09-02 64.89 61.38 62.84 64.72 9874600.0 64.72
2020-09-01 64.5 62.5 63.54 63.32 8200700.0 63.32
2020-08-31 67.2 62.54 67.14 64.89 15271800.0 64.89
2020-08-28 68.95 67.15 68.04 67.49 6383700.0 67.49
2020-08-27 70.32 67.01 69.98 68.03 9262600.0 68.03
2020-08-26 71.64 66.03 67.62 70.5 28768100.0 70.5
2020-08-25 66.7 63.55 64.32 66.25 7798500.0 66.25
2020-08-24 67.85 62.88 67.15 64.88 13143200.0 64.88
2020-08-21 68.02 65.6 67.5 66.45 6935600.0 66.45
2020-08-20 68.0 66.63 67.79 67.81 6346700.0 67.81
2020-08-19 69.17 66.6 66.74 68.0 8558800.0 68.0
2020-08-18 69.7 65.23 68.28 67.03 11329200.0 67.03
2020-08-17 70.78 68.38 69.14 69.76 8721100.0 69.76
2020-08-14 70.36 67.86 68.06 69.15 12799600.0 69.15
2020-08-13 69.18 67.05 69.09 67.83 15055900.0 67.83
2020-08-12 75.75 68.3 75.67 69.52 50471500.0 69.52
2020-08-11 71.4 67.0 69.52 68.97 18118700.0 68.97
2020-08-10 75.0 71.41 74.27 72.01 8678300.0 72.01
2020-08-07 75.39 73.01 74.38 74.1 8771400.0 74.1
2020-08-06 76.25 73.12 75.79 73.76 11691500.0 73.76
2020-08-05 77.49 73.69 77.49 75.8 19859900.0 75.8
2020-08-04 78.62 75.5 78.19 78.46 10126500.0 78.46
2020-08-03 77.99 73.03 74.98 77.98 13382300.0 77.98
2020-07-31 78.44 73.6 78.2 74.1 14223400.0 74.1
2020-07-30 79.25 76.8 78.0 77.63 13102000.0 77.63
2020-07-29 82.82 76.55 81.98 79.51 24453900.0 79.51
2020-07-28 83.85 79.5 81.0 81.49 32946900.0 81.49
2020-07-27 80.98 76.16 80.63 79.91 44710700.0 79.91
2020-07-24 73.9 66.54 69.05 73.21 27797500.0 73.21
2020-07-23 82.68 72.2 82.05 75.33 29288100.0 75.33
2020-07-22 84.12 79.11 79.61 83.22 27274000.0 83.22
2020-07-21 82.43 79.07 80.91 80.86 26185600.0 80.86
2020-07-20 90.85 78.05 87.86 82.68 78391300.0 82.68
2020-07-17 95.21 82.61 83.35 94.85 103509200.0 94.85
2020-07-16 84.29 79.6 80.16 81.81 27277400.0 81.81
2020-07-15 88.37 78.01 87.52 80.22 90756100.0 80.22
2020-07-14 76.95 70.62 74.0 75.04 38708800.0 75.04
2020-07-13 77.75 63.8 63.89 71.78 56617300.0 71.78
2020-07-10 64.93 62.32 64.65 62.61 7407500.0 62.61
2020-07-09 65.35 58.88 62.09 64.96 20646100.0 64.96
2020-07-08 62.46 59.45 60.79 61.58 7590900.0 61.58
2020-07-07 61.5 57.44 58.8 61.09 8904300.0 61.09
2020-07-06 60.73 57.1 58.55 59.15 9977300.0 59.15
2020-07-02 61.8 55.81 60.0 58.57 26544400.0 58.57
2020-07-01 63.73 59.12 63.0 61.59 17916500.0 61.59
2020-06-30 65.16 61.8 62.18 64.21 11955200.0 64.21
2020-06-29 63.0 59.4 61.82 62.08 8074200.0 62.08
2020-06-26 62.29 59.14 60.71 61.28 13866300.0 61.28
2020-06-25 67.0 58.51 67.0 62.0 26905700.0 62.0
2020-06-24 66.16 63.14 63.23 64.84 14377100.0 64.84
2020-06-23 65.08 62.74 64.1 62.94 12361300.0 62.94
2020-06-22 66.29 62.12 65.92 64.75 13586400.0 64.75
2020-06-19 66.45 64.01 64.99 66.35 16076700.0 66.35
2020-06-18 65.4 62.58 63.03 64.95 10914400.0 64.95
2020-06-17 65.88 62.58 63.6 63.31 13589700.0 63.31
2020-06-16 66.6 62.6 66.31 64.34 16537800.0 64.34
2020-06-15 66.98 63.42 65.9 66.57 19339300.0 66.57
2020-06-12 63.63 60.29 62.35 62.0 14710700.0 62.0
2020-06-11 66.69 58.77 62.95 60.2 32085200.0 60.2
2020-06-10 60.72 58.6 58.8 60.07 11074400.0 60.07
2020-06-09 59.4 57.73 58.55 58.23 7600200.0 58.23
2020-06-08 59.38 56.72 58.3 59.1 11249300.0 59.1
2020-06-05 59.19 56.63 58.49 58.19 14677900.0 58.19
2020-06-04 61.93 58.52 61.61 60.59 13504000.0 60.59
2020-06-03 63.37 57.1 57.51 59.89 20811500.0 59.89
2020-06-02 59.95 55.35 58.7 59.87 21701100.0 59.87
2020-06-01 63.9 60.51 62.76 62.18 21257500.0 62.18
2020-05-29 61.65 56.56 57.45 61.5 38224900.0 61.5
2020-05-28 59.11 53.35 53.5 55.54 32258900.0 55.54
2020-05-27 53.34 46.13 51.2 52.18 59514700.0 52.18
2020-05-26 66.59 57.05 66.4 57.71 40332600.0 57.71
2020-05-22 70.6 67.14 69.93 69.0 28912700.0 69.0
2020-05-21 73.16 65.31 73.05 67.05 35318000.0 67.05
2020-05-20 74.48 67.41 70.01 73.47 53655300.0 73.47
2020-05-19 79.75 70.32 78.07 71.67 64932300.0 71.67
2020-05-18 87.0 75.66 86.14 80.0 81209400.0 80.0
2020-05-15 67.67 63.01 63.79 66.69 16341900.0 66.69
2020-05-14 65.39 61.44 64.79 64.56 12198200.0 64.56
2020-05-13 66.97 60.29 63.8 65.18 22126000.0 65.18
2020-05-12 68.49 62.02 65.99 62.35 25934500.0 62.35
2020-05-11 67.67 59.14 59.6 66.9 34852000.0 66.9
2020-05-08 59.88 52.15 53.06 59.25 24135500.0 59.25
2020-05-07 55.99 51.06 55.78 53.19 30942700.0 53.19
2020-05-06 49.25 47.52 48.45 48.95 6692300.0 48.95
2020-05-05 50.96 47.23 50.48 49.34 11160200.0 49.34
2020-05-04 50.5 48.0 48.05 50.5 10460500.0 50.5
2020-05-01 50.45 46.29 48.71 47.93 21701300.0 47.93
2020-04-30 48.37 45.82 46.78 45.99 7741900.0 45.99
2020-04-29 46.95 45.01 46.6 46.37 11762000.0 46.37
2020-04-28 50.45 47.17 50.4 47.88 13067200.0 47.88
2020-04-27 51.7 47.3 51.53 48.05 13744400.0 48.05
2020-04-24 50.5 47.14 47.15 50.5 11712500.0 50.5
2020-04-23 50.7 46.89 49.1 47.44 15152400.0 47.44
2020-04-22 51.82 49.06 50.61 51.2 11690400.0 51.2
2020-04-21 56.38 43.11 53.0 49.26 39642000.0 49.26
2020-04-20 54.95 44.51 45.0 51.69 34102500.0 51.69
2020-04-17 49.0 43.38 48.99 46.85 32286000.0 46.85
2020-04-16 41.55 36.62 38.07 40.6 20670700.0 40.6
2020-04-15 38.45 33.72 34.64 37.25 15683000.0 37.25
2020-04-14 34.99 33.15 34.0 34.66 8126900.0 34.66
2020-04-13 32.98 31.71 32.0 32.9 5603900.0 32.9
2020-04-09 32.92 31.32 32.55 31.86 4861800.0 31.86
2020-04-08 32.94 31.75 32.36 32.42 4119800.0 32.42
2020-04-07 34.03 30.98 33.81 32.02 10104300.0 32.02
2020-04-06 35.19 33.33 34.91 34.64 10841600.0 34.64
2020-04-03 35.66 32.72 32.81 34.84 16896200.0 34.84
2020-04-02 33.39 29.84 30.6 33.2 15934400.0 33.2
2020-04-01 30.94 29.44 30.05 29.67 7004600.0 29.67
2020-03-31 30.98 29.2 30.6 29.95 6022100.0 29.95
2020-03-30 31.69 28.27 30.59 30.48 10749900.0 30.48
2020-03-27 31.09 27.95 28.37 30.05 12408300.0 30.05
2020-03-26 28.79 27.56 27.56 27.94 5570800.0 27.94
2020-03-25 27.98 24.79 25.0 27.13 9651500.0 27.13
2020-03-24 27.25 24.36 27.09 25.82 12550500.0 25.82
2020-03-23 29.81 26.25 28.71 26.57 11080800.0 26.57
2020-03-20 30.23 26.2 29.25 28.2 16522400.0 28.2
2020-03-19 34.98 25.19 32.78 28.27 36952800.0 28.27
2020-03-18 32.54 26.55 27.13 31.58 28702300.0 31.58
2020-03-17 32.7 27.32 29.36 28.18 44484100.0 28.18
2020-03-16 27.8 22.22 23.76 26.49 39850800.0 26.49
2020-03-13 23.47 19.31 23.0 21.3 11853100.0 21.3
2020-03-12 24.28 21.9 22.9 22.3 11305300.0 22.3
2020-03-11 25.75 22.52 22.54 23.61 14809600.0 23.61
2020-03-10 25.94 21.28 25.71 22.34 13019500.0 22.34
2020-03-09 30.0 24.16 30.0 24.29 14124100.0 24.29
2020-03-06 29.8 27.67 27.98 29.61 21097500.0 29.61
2020-03-05 28.95 26.53 27.49 28.01 14670000.0 28.01
2020-03-04 28.72 26.8 27.99 27.49 11817700.0 27.49
2020-03-03 28.6 26.6 27.8 27.91 17599100.0 27.91
2020-03-02 30.75 25.21 27.0 29.88 33084000.0 29.88
2020-02-28 25.95 22.01 23.38 25.93 24425100.0 25.93
2020-02-27 36.0 23.05 35.88 26.16 68256300.0 26.16
2020-02-26 29.98 27.08 29.05 29.16 76444500.0 29.16
2020-02-25 26.55 20.51 22.15 23.76 65001900.0 23.76
2020-02-24 19.28 18.3 19.23 18.59 7605400.0 18.59
2020-02-21 18.55 17.91 18.47 18.23 3651100.0 18.23
2020-02-20 19.17 18.42 18.86 18.54 4562200.0 18.54
2020-02-19 19.24 18.73 19.09 18.92 3148000.0 18.92
2020-02-18 19.35 18.57 19.14 18.91 4121900.0 18.91