Moderna Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	24.190	24.740	23.680	23.860	23.860	3,086
2024-08-16	23.880	24.250	23.590	24.190	24.190	8,178
2024-08-15	23.100	24.000	22.740	24.000	24.000	14,726
2024-08-14	22.530	22.760	22.270	22.550	22.550	2,528
2024-08-13	21.950	22.630	21.940	22.520	22.520	3,367
2024-08-12	23.360	23.430	22.250	22.250	22.250	8,057
2024-08-09	23.600	23.600	22.830	23.360	23.360	7,237
2024-08-08	22.600	23.850	22.600	23.450	23.450	6,490
2024-08-07	23.200	23.900	22.660	22.810	22.810	8,324
2024-08-06	24.000	24.260	22.940	23.200	23.200	6,718
2024-08-05	23.900	24.500	22.990	23.640	23.640	3,201
2024-08-02	27.500	27.500	24.170	24.750	24.750	10,575
2024-08-01	28.300	28.980	26.670	26.950	26.950	116,489
2024-07-31	34.000	34.620	33.490	33.670	33.670	1,926
2024-07-30	34.930	35.460	33.350	33.360	33.360	4,820
2024-07-29	34.600	34.660	33.920	34.330	34.330	2,037
2024-07-26	34.220	34.560	33.990	34.470	34.470	5,867
2024-07-25	33.070	34.360	33.070	34.350	34.350	6,604
2024-07-24	32.870	33.640	32.660	33.640	33.640	7,096
2024-07-23	33.850	34.340	33.740	33.870	33.870	4,591
2024-07-22	33.810	34.200	33.540	33.940	33.940	5,102
2024-07-19	33.570	33.850	33.100	33.720	33.720	1,388
2024-07-18	34.520	34.900	33.760	34.050	34.050	3,341
2024-07-17	33.730	34.190	32.880	34.190	34.190	10,668
2024-07-16	33.090	34.400	32.950	34.290	34.290	11,854
2024-07-15	33.530	33.540	31.830	33.490	33.490	21,654
2024-07-12	33.550	35.200	32.920	33.200	33.200	43,784
2024-07-11	32.110	33.770	32.100	33.320	33.320	51,925
2024-07-10	31.610	32.520	31.160	31.630	31.630	24,223
2024-07-09	32.490	32.490	31.240	31.240	31.240	29,717
2024-07-08	32.980	32.980	31.580	31.700	31.700	6,196
2024-07-05	31.250	32.430	31.250	32.290	32.290	19,097
2024-07-04	33.290	33.290	31.800	31.800	31.800	356
2024-07-03	33.430	33.430	32.000	32.000	32.000	14,992
2024-07-02	32.380	33.370	32.370	33.370	33.370	6,202
2024-07-01	33.100	34.410	32.270	32.550	32.550	9,899
2024-06-28	33.900	34.250	32.820	33.440	33.440	16,976
2024-06-27	33.760	33.770	32.780	33.370	33.370	7,727
2024-06-26	37.920	37.920	33.760	33.940	33.940	33,787
2024-06-25	37.120	38.180	36.630	38.180	38.180	6,731
2024-06-24	36.390	37.220	36.070	37.220	37.220	6,995
2024-06-21	36.720	36.920	36.240	36.440	36.440	3,387
2024-06-20	36.000	37.060	35.620	36.600	36.600	7,907
2024-06-19	36.010	36.620	35.630	35.800	35.800	4,742
2024-06-18	37.530	37.530	35.700	36.010	36.010	46,026
2024-06-17	37.840	37.840	36.770	37.530	37.530	4,953
2024-06-14	38.650	38.990	37.240	37.240	37.240	20,028
2024-06-13	39.210	40.120	38.970	39.150	39.150	6,911
2024-06-12	40.000	40.560	38.640	40.120	40.120	14,592
2024-06-11	39.930	40.180	39.380	39.610	39.610	10,192
2024-06-10	40.700	41.020	38.670	39.980	39.980	61,899
2024-06-07	40.010	40.440	39.160	39.160	39.160	105,650
2024-06-06	42.400	42.600	40.170	40.710	40.710	30,813
2024-06-05	38.560	41.050	38.320	40.890	40.890	9,100
2024-06-04	38.000	38.550	37.520	38.550	38.550	3,757
2024-06-03	37.500	39.280	36.300	38.450	38.450	18,867
2024-05-31	38.120	41.310	36.930	37.500	37.500	35,488
2024-05-29	38.770	39.020	36.620	38.010	38.010	25,961
2024-05-28	42.510	42.510	38.320	39.760	39.760	34,507
2024-05-27	42.990	43.400	42.060	42.250	42.250	2,255

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.