Moderna, Inc. (MRNA) stock
MRNANasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/30567% above fair value
$221.72−1.04 (-0.47%)
Close on Oct 30, 2026Market cap $88.52BP/E –Yield –
Price history
Moderna share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$221.72
-0.47% on the day
52-week range
$22.28 – $254.48
-12.9% from the high
Change over 52 weeks
+687.9%
From $28.14 on Oct 30, 2025
Average volume
17.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $186.90 | $227.81 | $179.53 | $221.72 | +10.80% | 66,629,309 |
| Oct 19, 2026 | $217.27 | $254.48 | $180.80 | $200.10 | -8.22% | 123,171,330 |
| Oct 12, 2026 | $224.50 | $242.29 | $204.70 | $218.01 | -3.11% | 81,605,360 |
| Oct 5, 2026 | $191.41 | $225.00 | $182.50 | $225.00 | +18.41% | 119,095,540 |
| Sep 28, 2026 | $195.16 | $208.90 | $183.28 | $190.01 | -4.46% | 73,013,500 |
| Sep 21, 2026 | $161.05 | $202.67 | $159.06 | $198.88 | +29.11% | 93,330,440 |
| Sep 14, 2026 | $144.93 | $161.96 | $139.02 | $154.04 | +6.99% | 67,623,310 |
| Sep 8, 2026 | $145.98 | $149.73 | $130.38 | $143.97 | -1.09% | 42,241,905 |
| Aug 31, 2026 | $134.10 | $156.42 | $133.86 | $145.55 | +5.48% | 89,222,560 |
| Aug 24, 2026 | $142.70 | $161.37 | $130.00 | $137.99 | -4.92% | 153,636,150 |
| Aug 17, 2026 | $64.78 | $176.66 | $62.13 | $145.13 | +129.20% | 394,352,856 |
| Aug 10, 2026 | $59.75 | $65.33 | $58.41 | $63.32 | +7.01% | 32,223,477 |
| Aug 3, 2026 | $54.93 | $59.45 | $52.66 | $59.17 | +7.94% | 26,801,006 |
| Jul 27, 2026 | $54.75 | $59.49 | $53.35 | $54.82 | +1.39% | 27,172,667 |
| Jul 20, 2026 | $61.46 | $62.43 | $53.85 | $54.07 | -12.54% | 22,229,082 |
| Jul 13, 2026 | $66.33 | $69.55 | $61.06 | $61.82 | -9.45% | 27,907,207 |
| Jul 6, 2026 | $78.55 | $85.60 | $67.31 | $68.27 | -14.41% | 46,158,846 |
| Jun 29, 2026 | $67.95 | $81.40 | $66.30 | $79.76 | +18.57% | 43,270,623 |
| Jun 22, 2026 | $64.07 | $69.29 | $57.50 | $67.27 | +5.18% | 48,137,136 |
| Jun 15, 2026 | $51.37 | $67.74 | $49.84 | $63.96 | +28.15% | 55,919,398 |
| Jun 8, 2026 | $48.22 | $51.75 | $45.40 | $49.91 | +5.21% | 24,569,433 |
| Jun 1, 2026 | $47.07 | $51.90 | $43.90 | $47.44 | +0.53% | 31,596,028 |
| May 26, 2026 | $47.21 | $49.26 | $45.89 | $47.19 | +0.66% | 18,646,774 |
| May 18, 2026 | $49.98 | $50.50 | $45.63 | $46.88 | -4.40% | 24,276,476 |
| May 11, 2026 | $58.08 | $59.48 | $47.91 | $49.04 | -9.77% | 59,059,808 |
| May 4, 2026 | $45.32 | $57.78 | $45.29 | $54.35 | +19.79% | 46,234,679 |
| Apr 27, 2026 | $50.63 | $51.36 | $43.68 | $45.37 | -10.57% | 31,510,559 |
| Apr 20, 2026 | $53.69 | $56.20 | $50.57 | $50.73 | -5.57% | 23,926,519 |
| Apr 13, 2026 | $51.01 | $56.06 | $50.05 | $53.72 | +5.42% | 35,552,006 |
| Apr 6, 2026 | $49.07 | $52.89 | $47.40 | $50.96 | +3.58% | 23,362,935 |
| Mar 30, 2026 | $49.68 | $52.78 | $47.14 | $49.20 | -0.73% | 25,592,480 |
| Mar 23, 2026 | $51.23 | $54.68 | $49.48 | $49.56 | -3.54% | 26,217,687 |
| Mar 16, 2026 | $53.40 | $56.51 | $50.62 | $51.38 | -2.25% | 41,602,022 |
| Mar 9, 2026 | $53.30 | $57.88 | $51.44 | $52.56 | +0.08% | 40,884,902 |
| Mar 2, 2026 | $52.42 | $59.55 | $48.09 | $52.52 | -1.96% | 68,173,258 |
| Feb 23, 2026 | $48.70 | $54.02 | $48.68 | $53.57 | +7.42% | 41,297,108 |
| Feb 17, 2026 | $42.28 | $50.48 | $41.97 | $49.87 | +18.09% | 44,721,503 |
| Feb 9, 2026 | $41.07 | $45.50 | $36.66 | $42.23 | +2.97% | 56,489,642 |
| Feb 2, 2026 | $43.45 | $46.58 | $39.50 | $41.01 | -6.94% | 54,012,562 |
| Jan 26, 2026 | $49.48 | $51.18 | $43.43 | $44.07 | -9.53% | 58,900,300 |
| Jan 20, 2026 | $41.13 | $55.20 | $40.70 | $48.71 | +16.45% | 89,389,770 |
| Jan 12, 2026 | $34.40 | $42.39 | $32.37 | $41.83 | +21.95% | 75,752,960 |
| Jan 5, 2026 | $31.33 | $37.10 | $31.27 | $34.30 | +11.15% | 61,356,133 |
| Dec 29, 2025 | $31.00 | $31.34 | $29.06 | $30.86 | -1.09% | 30,123,437 |
| Dec 22, 2025 | $33.59 | $35.90 | $31.07 | $31.20 | -7.69% | 34,224,502 |
| Dec 15, 2025 | $29.28 | $34.25 | $28.66 | $33.80 | +14.73% | 65,477,845 |
| Dec 8, 2025 | $27.55 | $30.44 | $26.90 | $29.46 | +6.35% | 50,846,012 |
| Dec 1, 2025 | $25.05 | $27.75 | $23.92 | $27.70 | +6.62% | 52,803,359 |
| Nov 24, 2025 | $23.76 | $26.05 | $23.55 | $25.98 | +9.53% | 27,065,566 |
| Nov 17, 2025 | $24.50 | $25.33 | $22.28 | $23.72 | -4.24% | 58,535,985 |
| Nov 10, 2025 | $24.75 | $27.10 | $23.74 | $24.77 | +0.94% | 49,188,184 |
| Nov 3, 2025 | $26.61 | $26.61 | $23.04 | $24.54 | -9.65% | 66,382,160 |
| Oct 27, 2025 | $27.01 | $29.20 | $24.25 | $27.16 | +1.57% | 88,690,672 |
| Oct 20, 2025 | $26.41 | $28.12 | $25.57 | $26.74 | +2.81% | 40,741,934 |
| Oct 13, 2025 | $27.24 | $28.48 | $25.69 | $26.01 | -3.06% | 42,759,119 |
| Oct 6, 2025 | $28.49 | $29.45 | $26.24 | $26.83 | -5.83% | 43,721,625 |
| Sep 29, 2025 | $24.82 | $28.99 | $24.44 | $28.49 | +16.33% | 53,453,822 |
| Sep 22, 2025 | $25.11 | $27.10 | $23.91 | $24.49 | -2.97% | 53,363,480 |
| Sep 15, 2025 | $23.71 | $26.01 | $23.35 | $25.24 | +7.36% | 69,651,430 |
| Sep 8, 2025 | $24.93 | $25.90 | $23.18 | $23.51 | -6.48% | 74,163,885 |
| Sep 2, 2025 | $23.93 | $25.48 | $23.33 | $25.14 | +4.36% | 45,733,883 |
| Aug 25, 2025 | $27.12 | $27.22 | $23.84 | $24.09 | -11.17% | 63,742,616 |
| Aug 18, 2025 | $28.20 | $28.51 | $26.01 | $27.12 | -3.21% | 33,292,788 |
| Aug 11, 2025 | $26.15 | $28.59 | $25.30 | $28.02 | +7.27% | 44,853,474 |
| Aug 4, 2025 | $28.02 | $28.60 | $25.89 | $26.12 | -5.38% | 38,860,248 |
| Jul 28, 2025 | $34.34 | $34.70 | $26.56 | $27.61 | -19.17% | 50,736,587 |
| Jul 21, 2025 | $31.53 | $35.59 | $30.88 | $34.15 | +9.25% | 38,501,118 |
| Jul 14, 2025 | $33.38 | $33.50 | $30.97 | $31.26 | -7.07% | 35,602,008 |
| Jul 7, 2025 | $30.35 | $34.39 | $29.72 | $33.64 | +10.33% | 55,952,243 |
| Jun 30, 2025 | $28.07 | $30.94 | $26.81 | $30.49 | +12.26% | 46,410,796 |
| Jun 23, 2025 | $25.57 | $28.24 | $25.16 | $27.16 | +4.86% | 41,533,390 |
| Jun 16, 2025 | $26.62 | $26.76 | $25.06 | $25.90 | -2.89% | 40,294,776 |
| Jun 9, 2025 | $27.77 | $29.19 | $26.31 | $26.67 | -2.88% | 42,015,507 |
| Jun 2, 2025 | $26.92 | $28.57 | $25.82 | $27.46 | +3.39% | 52,485,206 |
| May 26, 2025 | $26.30 | $27.85 | $25.55 | $26.56 | +1.14% | 71,780,705 |
| May 19, 2025 | $25.27 | $30.30 | $25.10 | $26.26 | +5.63% | 90,669,402 |
| May 12, 2025 | $24.86 | $26.18 | $23.16 | $24.86 | +2.52% | 63,501,614 |
| May 5, 2025 | $27.80 | $28.52 | $23.70 | $24.25 | -12.17% | 58,704,015 |
| Apr 28, 2025 | $27.00 | $28.65 | $26.06 | $27.61 | +1.43% | 41,165,828 |
| Apr 21, 2025 | $24.03 | $27.88 | $23.30 | $27.22 | +10.14% | 32,876,365 |
| Apr 14, 2025 | $26.94 | $27.21 | $24.43 | $24.72 | -5.67% | 25,663,002 |
| Apr 7, 2025 | $24.05 | $27.68 | $23.15 | $26.20 | +4.34% | 58,969,886 |
| Mar 31, 2025 | $28.89 | $28.95 | $23.76 | $25.11 | -19.31% | 72,782,880 |
| Mar 24, 2025 | $32.80 | $34.87 | $31.02 | $31.12 | -4.72% | 37,302,644 |
| Mar 17, 2025 | $34.79 | $35.20 | $31.52 | $32.66 | -5.66% | 33,983,320 |
| Mar 10, 2025 | $35.20 | $38.12 | $32.62 | $34.62 | -2.78% | 48,692,347 |
| Mar 3, 2025 | $31.18 | $37.91 | $29.35 | $35.61 | +15.02% | 65,301,319 |
| Feb 24, 2025 | $33.88 | $35.48 | $30.20 | $30.96 | -12.86% | 45,600,534 |
| Feb 18, 2025 | $33.05 | $36.98 | $32.04 | $35.53 | +7.70% | 61,876,540 |
| Feb 10, 2025 | $33.00 | $33.91 | $29.25 | $32.99 | +1.20% | 69,410,401 |
| Feb 3, 2025 | $38.21 | $38.65 | $32.46 | $32.60 | -17.30% | 64,428,896 |
| Jan 27, 2025 | $40.87 | $45.15 | $39.31 | $39.42 | -4.81% | 58,845,118 |
| Jan 21, 2025 | $35.76 | $45.40 | $35.30 | $41.41 | +21.58% | 60,459,280 |
| Jan 13, 2025 | $33.30 | $35.68 | $31.94 | $34.06 | -19.38% | 70,846,258 |
| Jan 6, 2025 | $44.00 | $48.92 | $41.63 | $42.25 | +0.17% | 50,929,350 |
| Dec 30, 2024 | $39.74 | $43.30 | $38.88 | $42.18 | +5.11% | 23,957,749 |
| Dec 23, 2024 | $39.19 | $41.49 | $38.52 | $40.13 | +1.88% | 16,695,012 |
| Dec 16, 2024 | $42.16 | $44.38 | $37.44 | $39.39 | -5.83% | 65,858,553 |
| Dec 9, 2024 | $44.77 | $47.41 | $41.06 | $41.83 | -5.87% | 33,493,124 |
| Dec 2, 2024 | $43.33 | $46.62 | $41.48 | $44.44 | +3.20% | 35,863,217 |
| Nov 25, 2024 | $43.00 | $46.30 | $41.47 | $43.06 | +4.74% | 31,745,603 |
| Nov 18, 2024 | $38.31 | $42.40 | $35.96 | $41.11 | +11.56% | 52,741,417 |
| Nov 11, 2024 | $46.83 | $46.88 | $35.80 | $36.85 | -21.31% | 71,601,053 |
| Nov 4, 2024 | $54.60 | $56.70 | $46.57 | $46.83 | -14.28% | 52,257,907 |
| Oct 28, 2024 | $53.31 | $57.69 | $52.92 | $54.63 | +2.90% | 24,183,480 |
| Oct 21, 2024 | $53.82 | $54.79 | $52.26 | $53.09 | -1.87% | 19,412,237 |
| Oct 14, 2024 | $57.90 | $58.96 | $53.55 | $54.10 | -7.19% | 22,885,253 |
| Oct 7, 2024 | $60.20 | $60.65 | $55.70 | $58.29 | -3.17% | 22,499,972 |
| Sep 30, 2024 | $65.69 | $67.96 | $59.62 | $60.20 | -8.44% | 24,492,087 |
| Sep 23, 2024 | $66.05 | $66.88 | $63.37 | $65.75 | +0.09% | 24,815,600 |
| Sep 16, 2024 | $68.12 | $75.37 | $64.70 | $65.69 | -3.79% | 33,823,490 |
| Sep 9, 2024 | $73.48 | $79.96 | $64.11 | $68.28 | -6.32% | 48,312,835 |
| Sep 3, 2024 | $77.55 | $77.75 | $71.51 | $72.89 | -5.83% | 15,385,241 |
| Aug 26, 2024 | $82.63 | $83.67 | $76.06 | $77.40 | -6.11% | 15,867,164 |
| Aug 19, 2024 | $87.02 | $91.99 | $80.76 | $82.44 | -5.07% | 19,563,367 |
| Aug 12, 2024 | $85.00 | $88.78 | $80.58 | $86.84 | +2.25% | 16,006,729 |
| Aug 5, 2024 | $80.37 | $85.86 | $78.07 | $84.93 | -1.91% | 23,505,335 |
| Jul 29, 2024 | $122.55 | $125.68 | $84.43 | $86.58 | -29.10% | 36,809,209 |
| Jul 22, 2024 | $122.52 | $124.06 | $115.47 | $122.11 | +0.80% | 11,394,123 |
| Jul 15, 2024 | $121.10 | $127.20 | $116.00 | $121.14 | -0.26% | 12,766,651 |
| Jul 8, 2024 | $118.41 | $129.39 | $115.29 | $121.46 | +2.65% | 16,218,895 |
| Jul 1, 2024 | $117.05 | $123.74 | $114.02 | $118.32 | -0.36% | 12,070,573 |
| Jun 24, 2024 | $134.57 | $138.07 | $118.03 | $118.75 | -10.98% | 23,332,461 |
| Jun 17, 2024 | $138.16 | $139.92 | $130.50 | $133.40 | -4.73% | 16,126,772 |
| Jun 10, 2024 | $151.50 | $152.28 | $138.17 | $140.03 | -7.27% | 16,797,039 |
| Jun 3, 2024 | $139.75 | $158.82 | $137.52 | $151.01 | +5.93% | 17,928,356 |
| May 28, 2024 | $161.64 | $164.73 | $140.23 | $142.55 | -14.44% | 23,991,129 |
| May 20, 2024 | $132.98 | $170.47 | $131.72 | $166.61 | +25.36% | 33,853,265 |
| May 13, 2024 | $119.47 | $134.60 | $119.03 | $132.90 | +13.29% | 16,411,536 |
| May 6, 2024 | $125.00 | $125.50 | $116.73 | $117.31 | -6.15% | 16,960,608 |
| Apr 29, 2024 | $108.78 | $128.81 | $108.72 | $125.00 | +15.77% | 26,151,889 |
| Apr 22, 2024 | $102.79 | $111.29 | $99.30 | $107.97 | +6.47% | 14,067,377 |
| Apr 15, 2024 | $105.02 | $106.42 | $99.90 | $101.41 | -3.55% | 10,907,185 |
| Apr 8, 2024 | $102.27 | $115.89 | $101.06 | $105.14 | +2.20% | 20,168,957 |
| Apr 1, 2024 | $106.29 | $106.65 | $97.00 | $102.88 | -3.45% | 15,909,312 |
| Mar 25, 2024 | $106.00 | $112.00 | $105.04 | $106.56 | +1.07% | 16,257,063 |
| Mar 18, 2024 | $104.98 | $107.59 | $100.30 | $105.43 | +1.52% | 14,795,810 |
| Mar 11, 2024 | $103.44 | $114.25 | $100.94 | $103.85 | +0.80% | 29,277,537 |
| Mar 4, 2024 | $94.65 | $103.95 | $92.60 | $103.03 | +8.38% | 17,199,210 |
| Feb 26, 2024 | $93.68 | $99.27 | $91.46 | $95.06 | -1.45% | 19,752,193 |
| Feb 20, 2024 | $87.36 | $101.73 | $85.53 | $96.46 | +9.15% | 22,785,847 |
| Feb 12, 2024 | $87.41 | $92.08 | $84.06 | $88.37 | +1.10% | 20,279,746 |
| Feb 5, 2024 | $96.70 | $100.24 | $86.41 | $87.41 | -10.35% | 20,250,447 |
| Jan 29, 2024 | $101.79 | $105.81 | $95.30 | $97.50 | -4.23% | 15,304,632 |
| Jan 22, 2024 | $100.25 | $104.27 | $98.60 | $101.81 | +2.12% | 13,852,747 |
| Jan 16, 2024 | $104.31 | $104.31 | $96.65 | $99.70 | -5.90% | 18,030,382 |
| Jan 8, 2024 | $111.47 | $115.97 | $105.53 | $105.95 | -4.65% | 23,082,324 |
| Jan 2, 2024 | $99.88 | $115.81 | $99.40 | $111.12 | +11.73% | 38,382,528 |
| Dec 26, 2023 | $96.39 | $102.95 | $94.34 | $99.45 | +4.81% | 19,032,479 |
| Dec 18, 2023 | $85.87 | $96.49 | $83.60 | $94.89 | +10.32% | 27,762,552 |
| Dec 11, 2023 | $79.94 | $94.93 | $73.25 | $86.01 | +7.08% | 52,149,757 |
| Dec 4, 2023 | $79.56 | $84.12 | $77.40 | $80.32 | +0.61% | 16,145,917 |
| Nov 27, 2023 | $78.36 | $80.89 | $74.50 | $79.83 | +1.67% | 15,043,328 |
| Nov 20, 2023 | $76.80 | $81.12 | $75.90 | $78.52 | +2.72% | 10,618,006 |
| Nov 13, 2023 | $69.59 | $78.30 | $67.62 | $76.44 | +9.12% | 17,836,921 |
| Nov 6, 2023 | $78.04 | $79.06 | $67.85 | $70.05 | -9.65% | 22,160,190 |
| Oct 30, 2023 | $71.88 | $79.25 | $62.55 | $77.53 | +7.82% | 37,674,388 |
| Oct 23, 2023 | $79.15 | $81.62 | $71.55 | $71.91 | -10.56% | 20,257,490 |
| Oct 16, 2023 | $95.30 | $96.65 | $79.71 | $80.40 | -18.21% | 34,316,020 |
| Oct 9, 2023 | $102.73 | $105.94 | $97.56 | $98.30 | -5.37% | 13,648,923 |
| Oct 2, 2023 | $103.12 | $104.97 | $99.33 | $103.88 | +0.57% | 13,414,874 |
| Sep 25, 2023 | $99.52 | $104.74 | $97.11 | $103.29 | +3.30% | 14,402,186 |
| Sep 18, 2023 | $114.21 | $114.30 | $98.51 | $99.99 | -12.74% | 20,025,417 |
| Sep 11, 2023 | $106.80 | $115.25 | $103.53 | $114.59 | +6.46% | 27,446,850 |
| Sep 5, 2023 | $112.72 | $112.78 | $106.60 | $107.64 | -4.37% | 10,617,294 |
| Aug 28, 2023 | $114.73 | $118.07 | $111.58 | $112.56 | +0.56% | 14,420,913 |
| Aug 21, 2023 | $101.99 | $117.68 | $101.82 | $111.93 | +10.15% | 24,044,097 |
| Aug 14, 2023 | $100.87 | $107.26 | $95.02 | $101.62 | +0.13% | 23,135,773 |
| Aug 7, 2023 | $106.53 | $106.53 | $98.43 | $101.49 | -6.19% | 24,668,385 |
| Jul 31, 2023 | $118.72 | $119.04 | $107.60 | $108.19 | -8.82% | 22,666,419 |
| Jul 24, 2023 | $126.43 | $126.46 | $118.25 | $118.66 | -6.15% | 14,381,726 |
| Jul 17, 2023 | $120.60 | $127.48 | $120.07 | $126.43 | +4.19% | 18,439,373 |
| Jul 10, 2023 | $118.87 | $128.06 | $118.64 | $121.35 | +2.09% | 15,123,713 |
| Jul 3, 2023 | $121.75 | $128.98 | $117.11 | $118.87 | -2.16% | 14,073,153 |
| Jun 26, 2023 | $121.20 | $123.61 | $118.51 | $121.50 | +2.53% | 12,667,070 |
| Jun 20, 2023 | $127.80 | $128.20 | $117.23 | $118.50 | -7.95% | 12,453,367 |
| Jun 12, 2023 | $123.36 | $133.17 | $121.55 | $128.73 | +4.44% | 17,822,895 |
| Jun 5, 2023 | $131.00 | $134.59 | $122.28 | $123.26 | -5.56% | 13,561,023 |
| May 30, 2023 | $126.47 | $131.65 | $124.23 | $130.51 | +3.38% | 10,847,718 |
| May 22, 2023 | $126.25 | $142.79 | $124.25 | $126.24 | 0.00% | 22,613,703 |
| May 15, 2023 | $128.70 | $130.75 | $122.56 | $126.24 | -2.37% | 14,154,232 |
| May 8, 2023 | $136.24 | $137.13 | $126.55 | $129.30 | -5.65% | 14,158,783 |
| May 1, 2023 | $132.00 | $138.22 | $129.75 | $137.04 | +3.12% | 18,201,202 |
| Apr 24, 2023 | $140.87 | $141.20 | $129.02 | $132.89 | -5.65% | 16,453,480 |
| Apr 17, 2023 | $156.60 | $156.75 | $138.55 | $140.85 | -10.34% | 25,058,240 |
| Apr 10, 2023 | $160.00 | $163.24 | $149.32 | $157.10 | -0.74% | 17,855,329 |
| Apr 3, 2023 | $153.50 | $159.99 | $152.25 | $158.27 | +3.05% | 11,178,608 |
| Mar 27, 2023 | $149.80 | $154.98 | $145.36 | $153.58 | +1.79% | 12,530,660 |
| Mar 20, 2023 | $150.01 | $156.57 | $146.90 | $150.88 | +0.57% | 13,792,660 |
| Mar 13, 2023 | $138.49 | $154.88 | $138.06 | $150.02 | +8.48% | 21,034,093 |
| Mar 6, 2023 | $143.30 | $145.74 | $135.59 | $138.29 | -3.43% | 14,821,496 |
| Feb 27, 2023 | $139.52 | $144.86 | $133.66 | $143.20 | +2.83% | 20,820,569 |
| Feb 21, 2023 | $165.25 | $166.86 | $138.21 | $139.26 | -16.41% | 21,755,801 |
| Feb 13, 2023 | $168.73 | $177.37 | $160.66 | $166.60 | -1.58% | 15,095,629 |
| Feb 6, 2023 | $171.98 | $174.41 | $162.65 | $169.28 | -2.29% | 14,191,679 |
| Jan 30, 2023 | $187.23 | $187.59 | $167.28 | $173.25 | -8.50% | 21,901,248 |
| Jan 23, 2023 | $192.61 | $198.86 | $187.55 | $189.35 | -2.39% | 12,785,640 |
| Jan 17, 2023 | $187.90 | $207.51 | $187.64 | $193.98 | +1.03% | 23,102,141 |
| Jan 9, 2023 | $181.80 | $192.12 | $177.27 | $192.00 | +6.46% | 17,066,473 |
| Jan 3, 2023 | $180.85 | $184.39 | $171.40 | $180.35 | +0.41% | 13,494,463 |
| Dec 27, 2022 | $199.90 | $201.43 | $172.31 | $179.62 | -9.77% | 19,444,271 |
| Dec 19, 2022 | $200.00 | $212.47 | $187.54 | $199.08 | +3.00% | 35,641,799 |
| Dec 12, 2022 | $175.53 | $217.25 | $162.78 | $193.29 | +8.99% | 74,343,073 |
| Dec 5, 2022 | $180.99 | $185.41 | $169.70 | $177.35 | -2.74% | 17,408,803 |
| Nov 28, 2022 | $177.09 | $185.90 | $169.06 | $182.35 | +3.37% | 17,947,908 |
| Nov 21, 2022 | $179.71 | $180.79 | $170.27 | $176.40 | -2.86% | 9,940,223 |
| Nov 14, 2022 | $169.27 | $188.65 | $169.27 | $181.59 | +6.07% | 22,773,330 |
| Nov 7, 2022 | $158.46 | $172.14 | $155.81 | $171.20 | +8.07% | 20,559,294 |
| Oct 31, 2022 | $149.43 | $160.74 | $135.09 | $158.41 | +4.93% | 30,370,792 |
| Oct 24, 2022 | $127.49 | $151.19 | $126.72 | $150.97 | +17.65% | 22,425,351 |
| Oct 17, 2022 | $135.52 | $141.00 | $118.31 | $128.32 | -4.24% | 29,386,079 |
| Oct 10, 2022 | $119.32 | $141.47 | $118.47 | $134.00 | +12.30% | 34,113,322 |
| Oct 3, 2022 | $119.32 | $127.64 | $115.41 | $119.32 | +0.90% | 15,075,840 |
| Sep 26, 2022 | $123.34 | $126.29 | $115.03 | $118.25 | -4.36% | 20,481,787 |
| Sep 19, 2022 | $135.70 | $135.99 | $121.25 | $123.64 | -10.24% | 31,282,072 |
| Sep 12, 2022 | $142.00 | $144.79 | $131.05 | $137.74 | -3.19% | 28,176,448 |
| Sep 6, 2022 | $138.00 | $142.65 | $129.58 | $142.28 | +2.68% | 18,393,434 |
| Aug 29, 2022 | $135.09 | $140.93 | $130.11 | $138.57 | +1.37% | 23,175,044 |
| Aug 22, 2022 | $145.25 | $148.88 | $136.66 | $136.70 | -6.43% | 19,072,784 |
| Aug 15, 2022 | $172.85 | $180.13 | $144.99 | $146.10 | -14.65% | 27,187,599 |
| Aug 8, 2022 | $185.20 | $190.28 | $168.64 | $171.18 | -8.38% | 18,869,860 |
| Aug 1, 2022 | $163.85 | $197.44 | $160.06 | $186.84 | +13.86% | 33,370,707 |
| Jul 25, 2022 | $162.75 | $167.27 | $151.73 | $164.09 | +0.35% | 17,011,728 |
| Jul 18, 2022 | $169.11 | $172.73 | $161.27 | $163.52 | -2.03% | 14,854,208 |
| Jul 11, 2022 | $173.51 | $180.48 | $155.93 | $166.91 | -5.29% | 26,846,129 |
| Jul 5, 2022 | $148.66 | $180.73 | $146.84 | $176.23 | +17.53% | 26,144,943 |
| Jun 27, 2022 | $143.00 | $151.10 | $135.52 | $149.95 | +3.94% | 21,758,879 |
| Jun 21, 2022 | $130.50 | $144.89 | $126.59 | $144.27 | +12.68% | 23,571,504 |
| Jun 13, 2022 | $122.71 | $131.38 | $115.61 | $128.03 | +0.72% | 33,240,722 |
| Jun 6, 2022 | $137.99 | $152.73 | $124.53 | $127.12 | -7.31% | 25,722,756 |
| May 31, 2022 | $145.06 | $149.44 | $130.92 | $137.15 | -7.12% | 23,202,039 |
| May 23, 2022 | $137.60 | $148.54 | $126.28 | $147.66 | +8.37% | 28,528,316 |
| May 16, 2022 | $135.87 | $148.50 | $131.35 | $136.25 | -1.20% | 29,064,653 |
| May 9, 2022 | $132.79 | $141.65 | $119.01 | $137.91 | +2.61% | 38,816,740 |
| May 2, 2022 | $134.87 | $155.46 | $131.00 | $134.40 | -0.01% | 40,266,139 |
| Apr 25, 2022 | $139.90 | $151.74 | $134.19 | $134.41 | -4.23% | 28,754,800 |
| Apr 18, 2022 | $165.00 | $165.89 | $139.87 | $140.34 | -15.20% | 23,338,817 |
| Apr 11, 2022 | $156.00 | $172.46 | $152.10 | $165.49 | +2.89% | 21,351,099 |
| Apr 4, 2022 | $177.24 | $180.87 | $150.71 | $160.84 | -8.92% | 31,160,580 |
| Mar 28, 2022 | $167.37 | $187.71 | $165.80 | $176.59 | +6.43% | 31,289,906 |
| Mar 21, 2022 | $179.91 | $188.00 | $163.03 | $165.92 | -7.27% | 36,510,826 |
| Mar 14, 2022 | $140.20 | $180.80 | $139.73 | $178.93 | +29.47% | 70,435,549 |
| Mar 7, 2022 | $135.12 | $145.80 | $122.01 | $138.20 | +1.28% | 33,300,468 |
| Feb 28, 2022 | $150.98 | $156.38 | $135.91 | $136.46 | -9.83% | 26,968,681 |
| Feb 22, 2022 | $142.26 | $156.42 | $134.00 | $151.33 | +3.84% | 39,674,082 |
| Feb 14, 2022 | $157.53 | $159.50 | $138.14 | $145.74 | -9.66% | 44,744,701 |
| Feb 7, 2022 | $162.20 | $168.79 | $147.57 | $161.32 | -1.04% | 28,882,400 |
| Jan 31, 2022 | $160.05 | $177.57 | $154.56 | $163.01 | +2.22% | 30,883,435 |
| Jan 24, 2022 | $153.47 | $168.26 | $138.17 | $159.47 | -0.37% | 52,830,762 |
| Jan 18, 2022 | $196.91 | $198.82 | $157.29 | $160.07 | -21.81% | 44,932,100 |
| Jan 10, 2022 | $211.37 | $241.99 | $200.08 | $204.73 | -4.27% | 47,942,616 |
| Jan 3, 2022 | $247.12 | $249.42 | $205.23 | $213.86 | -15.80% | 44,839,279 |
| Dec 27, 2021 | $243.00 | $259.20 | $233.20 | $253.98 | +1.60% | 40,098,630 |
| Dec 20, 2021 | $321.31 | $321.31 | $238.50 | $249.99 | -15.20% | 53,319,236 |
| Dec 13, 2021 | $257.40 | $296.39 | $256.97 | $294.80 | +14.68% | 42,904,950 |
| Dec 6, 2021 | $280.85 | $288.28 | $233.51 | $257.06 | -16.19% | 60,458,164 |
| Nov 29, 2021 | $370.33 | $376.65 | $291.03 | $306.72 | -6.95% | 108,816,630 |
| Nov 22, 2021 | $268.07 | $350.15 | $264.20 | $329.63 | +24.96% | 61,418,152 |
| Nov 15, 2021 | $230.83 | $274.84 | $225.63 | $263.78 | +14.10% | 42,032,601 |
| Nov 8, 2021 | $233.06 | $250.57 | $221.60 | $231.19 | -2.45% | 49,876,730 |
| Nov 1, 2021 | $334.99 | $350.10 | $210.96 | $236.99 | -31.35% | 110,968,075 |
| Oct 25, 2021 | $327.36 | $356.77 | $323.27 | $345.21 | +5.72% | 30,359,588 |
| Oct 18, 2021 | $322.26 | $347.87 | $317.18 | $326.54 | +0.72% | 35,675,863 |
| Oct 11, 2021 | $299.32 | $341.55 | $298.10 | $324.21 | +6.33% | 60,680,771 |
| Oct 4, 2021 | $308.88 | $338.03 | $293.58 | $304.91 | -10.61% | 78,849,120 |
| Sep 27, 2021 | $430.60 | $434.00 | $323.41 | $341.09 | -20.70% | 84,663,652 |
| Sep 20, 2021 | $417.51 | $458.50 | $416.51 | $430.14 | +0.02% | 53,893,097 |
| Sep 13, 2021 | $448.00 | $448.81 | $406.87 | $430.05 | -4.30% | 83,938,710 |
| Sep 7, 2021 | $409.50 | $464.85 | $408.96 | $449.38 | +7.84% | 62,267,230 |
| Aug 30, 2021 | $369.00 | $416.81 | $362.80 | $416.70 | +9.02% | 60,839,466 |
| Aug 23, 2021 | $390.34 | $413.80 | $378.72 | $382.22 | -0.20% | 66,274,531 |
| Aug 16, 2021 | $379.27 | $413.30 | $349.00 | $382.98 | -1.74% | 96,178,160 |
| Aug 9, 2021 | $411.30 | $497.49 | $372.00 | $389.78 | -5.79% | 183,534,480 |
| Aug 2, 2021 | $360.00 | $443.99 | $343.20 | $413.72 | +17.00% | 110,857,780 |
| Jul 26, 2021 | $352.00 | $362.00 | $318.29 | $353.60 | +1.37% | 75,122,480 |
| Jul 19, 2021 | $284.54 | $349.45 | $283.14 | $348.83 | +21.79% | 229,424,240 |
| Jul 12, 2021 | $230.98 | $288.88 | $229.20 | $286.43 | +23.03% | 77,072,990 |
| Jul 6, 2021 | $229.62 | $234.60 | $214.07 | $232.81 | -0.64% | 23,870,223 |
| Jun 28, 2021 | $223.00 | $245.70 | $215.60 | $234.30 | +6.53% | 37,060,392 |
| Jun 21, 2021 | $200.86 | $226.51 | $200.00 | $219.94 | +10.42% | 53,535,347 |
| Jun 14, 2021 | $213.27 | $213.49 | $193.20 | $199.19 | -8.98% | 37,413,680 |
| Jun 7, 2021 | $207.10 | $227.71 | $202.50 | $218.85 | +6.20% | 56,247,631 |
| Jun 1, 2021 | $184.08 | $207.38 | $178.80 | $206.07 | +11.38% | 36,526,822 |
| May 24, 2021 | $162.88 | $186.64 | $161.01 | $185.01 | +14.59% | 38,558,510 |
| May 17, 2021 | $159.00 | $169.28 | $154.51 | $161.45 | +0.04% | 22,969,800 |
| May 10, 2021 | $164.01 | $164.76 | $146.85 | $161.38 | -1.08% | 34,895,759 |
| May 3, 2021 | $183.90 | $189.00 | $143.56 | $163.15 | -8.76% | 92,084,440 |
| Apr 26, 2021 | $171.79 | $186.80 | $168.88 | $178.82 | +2.99% | 51,360,758 |
| Apr 19, 2021 | $166.61 | $179.00 | $153.27 | $173.63 | +1.65% | 53,291,487 |
| Apr 12, 2021 | $142.37 | $171.92 | $136.36 | $170.81 | +21.21% | 64,564,391 |
| Apr 5, 2021 | $132.60 | $144.00 | $127.04 | $140.92 | +6.31% | 31,484,695 |
| Mar 29, 2021 | $130.11 | $136.64 | $117.34 | $132.55 | -0.55% | 39,161,815 |
| Mar 22, 2021 | $144.19 | $147.92 | $126.42 | $133.28 | -7.28% | 28,620,024 |
| Mar 15, 2021 | $136.77 | $157.75 | $135.01 | $143.74 | +4.93% | 51,326,752 |
| Mar 8, 2021 | $129.15 | $140.85 | $122.48 | $136.99 | +3.63% | 33,292,667 |
| Mar 1, 2021 | $154.46 | $157.78 | $121.12 | $132.19 | -14.61% | 60,634,804 |
| Feb 22, 2021 | $167.80 | $170.35 | $136.00 | $154.81 | -11.41% | 65,036,444 |
| Feb 16, 2021 | $182.41 | $184.18 | $168.00 | $174.74 | -4.90% | 25,009,821 |
| Feb 8, 2021 | $177.00 | $189.26 | $176.20 | $183.74 | +4.26% | 39,580,451 |
| Feb 1, 2021 | $173.03 | $177.50 | $147.10 | $176.24 | +1.78% | 67,944,635 |
| Jan 25, 2021 | $138.40 | $185.98 | $137.25 | $173.16 | +32.16% | 120,383,190 |
| Jan 19, 2021 | $122.10 | $137.00 | $120.50 | $131.02 | +1.06% | 55,478,498 |
| Jan 11, 2021 | $112.75 | $133.29 | $112.62 | $129.65 | +14.99% | 75,392,280 |
| Jan 4, 2021 | $107.23 | $122.82 | $103.26 | $112.75 | +7.93% | 92,472,290 |
| Dec 28, 2020 | $120.04 | $122.88 | $102.66 | $104.47 | -15.33% | 102,142,380 |
| Dec 21, 2020 | $140.84 | $147.26 | $115.00 | $123.39 | -12.01% | 114,673,620 |
| Dec 14, 2020 | $163.40 | $163.76 | $134.31 | $140.23 | -10.64% | 152,957,570 |
| Dec 7, 2020 | $155.03 | $170.80 | $147.20 | $156.93 | +2.89% | 144,230,090 |
| Nov 30, 2020 | $144.00 | $178.50 | $128.10 | $152.52 | +20.07% | 316,334,030 |
| Nov 23, 2020 | $100.77 | $130.06 | $93.54 | $127.03 | +30.14% | 98,164,150 |
| Nov 16, 2020 | $100.31 | $103.20 | $88.61 | $97.61 | +9.20% | 150,156,790 |
| Nov 9, 2020 | $77.75 | $90.53 | $73.52 | $89.39 | +23.38% | 85,269,820 |
| Nov 2, 2020 | $68.02 | $74.16 | $66.55 | $72.45 | +7.38% | 24,750,160 |
| Oct 26, 2020 | $70.36 | $74.54 | $65.49 | $67.47 | -4.34% | 34,591,896 |
| Oct 19, 2020 | $73.97 | $74.09 | $68.06 | $70.53 | -4.61% | 25,934,547 |
| Oct 12, 2020 | $73.61 | $81.37 | $72.92 | $73.94 | +1.29% | 37,611,966 |
| Oct 5, 2020 | $69.64 | $73.92 | $69.05 | $73.00 | +6.09% | 26,792,075 |
| Sep 28, 2020 | $69.59 | $75.39 | $67.25 | $68.81 | -0.95% | 44,166,313 |
| Sep 21, 2020 | $68.60 | $69.73 | $63.64 | $69.47 | -0.57% | 36,201,818 |
| Sep 14, 2020 | $60.15 | $70.90 | $60.12 | $69.87 | +17.75% | 55,911,363 |
| Sep 8, 2020 | $57.75 | $60.32 | $54.21 | $59.34 | -5.21% | 39,868,841 |
| Aug 31, 2020 | $67.14 | $69.35 | $59.01 | $62.60 | -7.25% | 59,307,695 |
| Aug 24, 2020 | $67.15 | $71.64 | $62.88 | $67.49 | +1.57% | 65,356,088 |
| Aug 17, 2020 | $69.14 | $70.78 | $65.23 | $66.45 | -3.90% | 41,919,379 |
| Aug 10, 2020 | $74.27 | $75.75 | $67.00 | $69.15 | -6.68% | 105,124,004 |
| Aug 3, 2020 | $74.98 | $78.62 | $73.01 | $74.10 | 0.00% | 63,831,667 |
| Jul 27, 2020 | $80.63 | $83.85 | $73.60 | $74.10 | +1.22% | 129,436,920 |
| Jul 20, 2020 | $87.86 | $90.85 | $66.54 | $73.21 | -22.81% | 188,936,470 |
| Jul 13, 2020 | $63.89 | $95.21 | $63.80 | $94.85 | +51.49% | 316,868,730 |
| Jul 6, 2020 | $58.55 | $65.35 | $57.10 | $62.61 | +6.90% | 54,526,203 |
| Jun 29, 2020 | $61.82 | $65.16 | $55.81 | $58.57 | -4.42% | 64,490,225 |
| Jun 22, 2020 | $65.92 | $67.00 | $58.51 | $61.28 | -7.64% | 81,096,780 |
| Jun 15, 2020 | $65.90 | $66.98 | $62.58 | $66.35 | +7.02% | 76,484,230 |
| Jun 8, 2020 | $58.30 | $66.69 | $56.72 | $62.00 | +6.55% | 76,751,916 |
| Jun 1, 2020 | $62.76 | $63.90 | $55.36 | $58.19 | -5.38% | 91,952,040 |
| May 26, 2020 | $66.40 | $66.59 | $46.13 | $61.50 | -10.87% | 170,380,770 |
| May 18, 2020 | $86.14 | $87.00 | $65.31 | $69.00 | +3.46% | 264,027,550 |
| May 11, 2020 | $59.60 | $68.49 | $59.14 | $66.69 | +12.56% | 111,452,580 |
| May 4, 2020 | $48.05 | $59.88 | $47.23 | $59.25 | +23.62% | 83,391,325 |
| Apr 27, 2020 | $51.53 | $51.70 | $45.01 | $47.93 | -5.09% | 68,016,741 |
| Apr 20, 2020 | $45.00 | $56.38 | $43.11 | $50.50 | +7.79% | 112,299,680 |
| Apr 13, 2020 | $32.00 | $49.00 | $31.71 | $46.85 | +47.05% | 82,370,470 |
| Apr 6, 2020 | $34.91 | $35.19 | $30.98 | $31.86 | -8.55% | 29,927,527 |
| Mar 30, 2020 | $30.59 | $35.66 | $28.27 | $34.84 | +15.94% | 56,613,007 |
| Mar 23, 2020 | $28.71 | $31.09 | $24.36 | $30.05 | +6.56% | 51,277,069 |
| Mar 16, 2020 | $23.76 | $34.98 | $22.22 | $28.20 | +32.39% | 166,512,420 |
| Mar 9, 2020 | $30.00 | $30.00 | $19.31 | $21.30 | -28.06% | 65,127,430 |
| Mar 2, 2020 | $27.00 | $30.75 | $25.21 | $29.61 | +14.19% | 98,268,280 |
| Feb 24, 2020 | $19.23 | $36.00 | $18.30 | $25.93 | +42.24% | 243,305,531 |
| Feb 18, 2020 | $19.14 | $19.35 | $17.91 | $18.23 | -4.05% | 15,536,309 |
| Feb 10, 2020 | $23.50 | $23.95 | $18.50 | $19.00 | -18.24% | 46,998,366 |
| Feb 3, 2020 | $20.66 | $23.39 | $19.67 | $23.24 | +13.31% | 19,769,787 |
| Jan 27, 2020 | $22.10 | $23.50 | $20.05 | $20.51 | -2.89% | 26,515,282 |
| Jan 21, 2020 | $20.79 | $23.20 | $20.65 | $21.12 | +2.42% | 19,621,945 |
| Jan 13, 2020 | $19.26 | $21.87 | $18.60 | $20.62 | +7.73% | 14,322,392 |
| Jan 6, 2020 | $18.70 | $21.00 | $17.68 | $19.14 | +1.32% | 10,146,154 |
| Dec 30, 2019 | $19.54 | $19.94 | $18.72 | $18.89 | -3.23% | 5,276,114 |
| Dec 23, 2019 | $19.79 | $20.11 | $19.25 | $19.52 | -1.56% | 4,075,930 |
| Dec 16, 2019 | $18.60 | $20.00 | $18.22 | $19.83 | +6.50% | 17,744,223 |
| Dec 9, 2019 | $19.07 | $19.30 | $18.32 | $18.62 | -1.69% | 8,292,812 |
| Dec 2, 2019 | $20.30 | $21.50 | $18.82 | $18.94 | -6.97% | 9,978,265 |
| Nov 25, 2019 | $20.90 | $21.00 | $19.82 | $20.36 | -1.59% | 6,225,184 |
| Nov 18, 2019 | $19.21 | $20.73 | $18.67 | $20.69 | +6.81% | 7,030,486 |
| Nov 11, 2019 | $17.33 | $19.43 | $17.20 | $19.37 | +10.75% | 8,357,853 |
| Nov 4, 2019 | $15.90 | $17.72 | $15.83 | $17.49 | +11.69% | 7,693,121 |
| Oct 28, 2019 | $17.01 | $17.24 | $15.52 | $15.66 | -7.94% | 4,984,547 |
| Oct 21, 2019 | $14.90 | $17.10 | $14.66 | $17.01 | +14.85% | 4,887,093 |
| Oct 14, 2019 | $14.19 | $14.85 | $13.53 | $14.81 | +5.37% | 5,663,547 |
| Oct 7, 2019 | $15.45 | $15.63 | $13.87 | $14.06 | -9.38% | 7,273,550 |
| Sep 30, 2019 | $15.79 | $16.27 | $14.41 | $15.51 | -2.45% | 7,346,592 |
| Sep 23, 2019 | $18.24 | $18.48 | $15.68 | $15.90 | -12.01% | 19,877,781 |
| Sep 16, 2019 | $16.73 | $18.42 | $16.69 | $18.07 | +8.14% | 45,232,544 |
| Sep 9, 2019 | $15.98 | $18.46 | $15.36 | $16.71 | +5.23% | 20,433,122 |
| Sep 3, 2019 | $16.10 | $16.50 | $14.35 | $15.88 | +0.95% | 7,501,656 |
| Aug 26, 2019 | $14.01 | $15.75 | $14.00 | $15.73 | +13.33% | 10,610,996 |
| Aug 19, 2019 | $13.25 | $14.65 | $13.02 | $13.88 | +5.47% | 9,264,646 |
| Aug 12, 2019 | $13.42 | $13.68 | $12.47 | $13.16 | -1.28% | 4,970,227 |
| Aug 5, 2019 | $12.55 | $14.50 | $11.54 | $13.33 | +4.71% | 8,295,220 |
| Jul 29, 2019 | $14.17 | $14.33 | $12.40 | $12.73 | -9.84% | 5,749,529 |
| Jul 22, 2019 | $14.22 | $14.65 | $13.12 | $14.12 | +0.07% | 5,844,258 |
| Jul 15, 2019 | $14.28 | $14.59 | $13.90 | $14.11 | -0.63% | 4,840,581 |
| Jul 8, 2019 | $14.89 | $15.22 | $14.05 | $14.20 | -5.08% | 5,667,958 |
| Jul 1, 2019 | $14.86 | $15.47 | $14.00 | $14.96 | +2.19% | 4,262,862 |
| Jun 24, 2019 | $14.41 | $14.69 | $13.50 | $14.64 | -0.41% | 7,757,940 |
| Jun 17, 2019 | $15.54 | $16.30 | $14.50 | $14.70 | -4.55% | 8,892,907 |
| Jun 10, 2019 | $17.85 | $17.99 | $15.32 | $15.40 | -12.10% | 13,918,868 |
| Jun 3, 2019 | $20.79 | $20.99 | $17.20 | $17.52 | -15.69% | 15,114,959 |
| May 28, 2019 | $22.30 | $22.46 | $20.74 | $20.78 | -4.81% | 1,911,578 |
| May 20, 2019 | $22.85 | $23.60 | $21.01 | $21.83 | -5.42% | 3,082,054 |
| May 13, 2019 | $24.46 | $24.89 | $21.68 | $23.08 | -7.38% | 3,624,834 |
| May 6, 2019 | $26.38 | $27.81 | $22.75 | $24.92 | -8.38% | 3,811,694 |
| Apr 29, 2019 | $26.28 | $28.95 | $24.97 | $27.20 | +3.58% | 4,717,686 |
| Apr 22, 2019 | $22.70 | $27.30 | $22.51 | $26.26 | +16.66% | 3,009,340 |
| Apr 15, 2019 | $24.99 | $26.22 | $22.31 | $22.51 | -8.53% | 3,254,127 |
| Apr 8, 2019 | $25.90 | $29.79 | $24.26 | $24.61 | -5.20% | 6,099,603 |
| Apr 1, 2019 | $20.54 | $26.23 | $19.54 | $25.96 | +27.57% | 5,684,267 |
| Mar 25, 2019 | $19.00 | $20.80 | $18.21 | $20.35 | +7.11% | 2,782,241 |
| Mar 18, 2019 | $21.74 | $22.60 | $18.75 | $19.00 | -12.92% | 4,642,537 |
| Mar 11, 2019 | $20.99 | $22.19 | $19.12 | $21.82 | +4.25% | 6,869,032 |
| Mar 4, 2019 | $22.47 | $22.80 | $19.61 | $20.93 | -6.02% | 4,923,675 |
| Feb 25, 2019 | $20.54 | $24.40 | $19.83 | $22.27 | +12.02% | 7,370,171 |
| Feb 19, 2019 | $21.51 | $21.51 | $18.88 | $19.88 | -7.28% | 3,754,829 |
| Feb 11, 2019 | $17.99 | $21.47 | $17.60 | $21.44 | +19.18% | 5,855,097 |
| Feb 4, 2019 | $16.22 | $18.39 | $15.95 | $17.99 | +10.91% | 3,179,458 |
| Jan 28, 2019 | $14.84 | $17.48 | $14.45 | $16.22 | +8.79% | 4,880,973 |
| Jan 22, 2019 | $16.62 | $16.63 | $14.40 | $14.91 | -10.67% | 2,683,806 |
| Jan 14, 2019 | $17.00 | $17.06 | $16.05 | $16.69 | -1.82% | 2,299,361 |
| Jan 7, 2019 | $17.54 | $17.94 | $16.00 | $17.00 | +0.24% | 5,731,289 |
| Dec 31, 2018 | $14.24 | $17.50 | $14.21 | $16.96 | +19.86% | 6,547,907 |
| Dec 24, 2018 | $14.32 | $14.95 | $13.03 | $14.15 | -2.21% | 5,179,483 |
| Dec 17, 2018 | $18.33 | $18.47 | $13.95 | $14.47 | -21.02% | 8,571,404 |
| Dec 10, 2018 | $18.90 | $20.66 | $17.99 | $18.32 | -1.51% | 12,531,612 |
| Dec 7, 2018 | $22.00 | $22.75 | $18.51 | $18.60 | – | 12,984,630 |
Seasonality
MRNA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | 1.6% | 1.9% | 9.7% | 5.8% | 3.9% | 6.6% | 11.7% | 3.0% | -0.9% | 20.6% | -3.3% |
| Months up | 5 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 5 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 5 of 7 | 3 of 7 |
| 2026 | 49.4% | 21.6% | -5.2% | -9.6% | 2.7% | 48.4% | -21.7% | 156.0% | 37.2% | 15.1% | ||
| 2025 | -5.2% | -21.5% | -8.4% | 0.7% | -6.9% | 3.9% | 7.1% | -18.5% | 7.2% | 5.1% | -4.3% | 13.5% |
| 2024 | 1.6% | -8.7% | 15.5% | 3.5% | 29.2% | -16.7% | 0.4% | -35.1% | -13.7% | -18.7% | -20.8% | -3.4% |
| 2023 | -2.0% | -21.2% | 10.6% | -13.5% | -3.9% | -4.9% | -3.2% | -3.9% | -8.6% | -26.5% | 2.3% | 28.0% |
| 2022 | -33.3% | -9.3% | 12.1% | -22.0% | 8.1% | -1.7% | 14.9% | -19.4% | -10.6% | 27.1% | 17.0% | 2.1% |
| 2021 | 65.8% | -10.6% | -15.4% | 36.6% | 3.5% | 27.0% | 50.5% | 6.5% | 2.2% | -10.3% | 2.1% | -27.9% |
| 2020 | 4.9% | 26.4% | 15.5% | 53.6% | 33.7% | 4.4% | 15.4% | -12.4% | 9.0% | -4.6% | 126.4% | -31.6% |
| 2019 | 8.7% | 36.1% | -10.0% | 27.9% | -20.2% | -29.5% | -10.5% | 20.1% | 1.2% | 5.2% | 21.6% | -3.9% |