Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax Mrna O (MRNY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.445 2.45 2.36 2.38 172,681
17th Jul 2025 (Thu) 2.435 2.465 2.42 2.42 392,138
16th Jul 2025 (Wed) 2.605 2.64 2.58 2.63 602,706
15th Jul 2025 (Tue) 2.71 2.71 2.575 2.58 673,799
14th Jul 2025 (Mon) 2.705 2.705 2.65 2.69 380,566
11th Jul 2025 (Fri) 2.73 2.73 2.695 2.73 262,045
10th Jul 2025 (Thu) 2.70 2.745 2.67 2.75 247,061
9th Jul 2025 (Wed) 2.64 2.67 2.605 2.64 114,064
8th Jul 2025 (Tue) 2.505 2.68 2.505 2.62 767,289
7th Jul 2025 (Mon) 2.52 2.535 2.47 2.49 111,887
4th Jul 2025 (Fri) 2.52 2.53 2.51 2.51 128,634
3rd Jul 2025 (Thu) 2.52 2.53 2.51 2.51 128,634
2nd Jul 2025 (Wed) 2.425 2.515 2.42 2.49 98,326
1st Jul 2025 (Tue) 2.34 2.47 2.30 2.42 174,314
30th Jun 2025 (Mon) 2.37 2.41 2.335 2.35 117,844
27th Jun 2025 (Fri) 2.35 2.36 2.295 2.30 190,620
26th Jun 2025 (Thu) 2.34 2.37 2.325 2.35 98,862
25th Jun 2025 (Wed) 2.31 2.32 2.285 2.31 87,549
24th Jun 2025 (Tue) 2.27 2.32 2.27 2.32 56,167
23rd Jun 2025 (Mon) 2.23 2.255 2.205 2.25 175,463
20th Jun 2025 (Fri) 2.24 2.25 2.215 2.25 290,034
19th Jun 2025 (Thu) 2.425 2.43 2.37 2.39 481,117
18th Jun 2025 (Wed) 2.425 2.43 2.37 2.39 481,117
17th Jun 2025 (Tue) 2.43 2.47 2.405 2.42 155,092
16th Jun 2025 (Mon) 2.48 2.48 2.40 2.43 128,812
13th Jun 2025 (Fri) 2.48 2.52 2.455 2.47 118,486
12th Jun 2025 (Thu) 2.50 2.54 2.49 2.51 120,461
11th Jun 2025 (Wed) 2.53 2.555 2.52 2.52 7,998
10th Jun 2025 (Tue) 2.52 2.53 2.51 2.52 44,765
9th Jun 2025 (Mon) 2.51 2.58 2.51 2.53 64,809
6th Jun 2025 (Fri) 2.42 2.495 2.41 2.49 84,703
5th Jun 2025 (Thu) 2.48 2.48 2.37 2.40 47,367
4th Jun 2025 (Wed) 2.51 2.51 2.455 2.46 97,961
3rd Jun 2025 (Tue) 2.43 2.511 2.40 2.49 115,035
2nd Jun 2025 (Mon) 2.42 2.45 2.39 2.43 128,638
30th May 2025 (Fri) 2.34 2.405 2.33 2.40 213,950
29th May 2025 (Thu) 2.37 2.43 2.34 2.42 163,238
28th May 2025 (Wed) 2.39 2.39 2.34 2.35 145,342
27th May 2025 (Tue) 2.37 2.45 2.36 2.395 465,078
26th May 2025 (Mon) 2.35 2.35 2.35 2.35 0
23rd May 2025 (Fri) 2.34 2.37 2.31 2.35 228,169
22nd May 2025 (Thu) 2.33 2.40 2.28 2.40 558,396
21st May 2025 (Wed) 2.52 2.52 2.43 2.445 565,906
20th May 2025 (Tue) 2.50 2.73 2.50 2.61 749,931
FTSE 100 Latest
Value8,992.12
Change19.48