Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42.600 | 44.000 | 41.920 | 43.000 | 43.000 | 33,022 |
| 2024-05-23 | 41.410 | 42.590 | 40.770 | 42.550 | 42.550 | 49,036 |
| 2024-05-22 | 35.860 | 42.430 | 35.860 | 41.910 | 41.910 | 59,817 |
| 2024-05-21 | 36.230 | 36.610 | 35.230 | 36.600 | 36.600 | 23,237 |
| 2024-05-20 | 33.900 | 36.350 | 33.900 | 36.150 | 36.150 | 24,779 |
| 2024-05-17 | 34.050 | 34.470 | 33.310 | 34.470 | 34.470 | 5,410 |
| 2024-05-16 | 33.130 | 34.160 | 32.890 | 34.050 | 34.050 | 7,515 |
| 2024-05-15 | 32.600 | 33.120 | 32.250 | 33.120 | 33.120 | 2,412 |
| 2024-05-14 | 31.850 | 33.380 | 31.850 | 32.750 | 32.750 | 7,625 |
| 2024-05-13 | 30.380 | 32.700 | 30.370 | 32.290 | 32.290 | 10,281 |
| 2024-05-10 | 31.170 | 31.800 | 30.250 | 30.370 | 30.370 | 8,570 |
| 2024-05-09 | 32.000 | 32.360 | 31.580 | 31.730 | 31.730 | 1,969 |
| 2024-05-08 | 30.720 | 31.250 | 30.600 | 31.130 | 31.130 | 2,110 |
| 2024-05-07 | 31.020 | 31.120 | 30.090 | 30.720 | 30.720 | 2,321 |
| 2024-05-06 | 31.710 | 31.740 | 30.250 | 30.950 | 30.950 | 23,401 |
| 2024-05-03 | 31.980 | 31.980 | 30.970 | 31.590 | 31.590 | 28,569 |
| 2024-05-02 | 28.720 | 32.850 | 28.450 | 31.980 | 31.980 | 11,172 |
| 2024-04-30 | 28.670 | 29.230 | 28.670 | 28.720 | 28.720 | 3,169 |
| 2024-04-29 | 27.890 | 28.690 | 27.780 | 28.690 | 28.690 | 25,798 |
| 2024-04-26 | 27.330 | 27.890 | 27.130 | 27.890 | 27.890 | 5,507 |
| 2024-04-25 | 27.070 | 27.500 | 26.800 | 27.330 | 27.330 | 33,045 |
| 2024-04-24 | 28.410 | 28.630 | 27.550 | 28.120 | 28.120 | 2,324 |
| 2024-04-23 | 26.950 | 27.770 | 26.950 | 27.660 | 27.660 | 101,489 |
| 2024-04-22 | 26.070 | 27.170 | 25.990 | 26.750 | 26.750 | 9,451 |
| 2024-04-19 | 26.700 | 27.030 | 26.120 | 26.220 | 26.220 | 2,028 |
| 2024-04-18 | 26.940 | 27.090 | 26.290 | 27.030 | 27.030 | 2,628 |
| 2024-04-17 | 27.220 | 27.220 | 26.800 | 26.940 | 26.940 | 2,559 |
| 2024-04-16 | 27.130 | 28.020 | 26.700 | 27.400 | 27.400 | 4,705 |
| 2024-04-15 | 27.290 | 27.370 | 26.640 | 27.130 | 27.130 | 2,329 |
| 2024-04-12 | 27.160 | 27.600 | 26.870 | 27.200 | 27.200 | 44,054 |
| 2024-04-11 | 27.270 | 27.380 | 26.480 | 27.380 | 27.380 | 9,476 |
| 2024-04-10 | 28.060 | 28.060 | 26.930 | 27.270 | 27.270 | 2,584 |
| 2024-04-09 | 26.460 | 28.960 | 26.430 | 28.330 | 28.330 | 40,836 |
| 2024-04-08 | 26.470 | 26.470 | 25.690 | 26.460 | 26.460 | 5,852 |
| 2024-04-05 | 25.820 | 26.480 | 25.770 | 26.480 | 26.480 | 2,386 |
| 2024-04-04 | 25.800 | 26.480 | 25.630 | 25.700 | 25.700 | 1,814 |
| 2024-04-03 | 26.470 | 26.470 | 24.540 | 25.700 | 25.700 | 23,640 |
| 2024-04-02 | 26.470 | 26.680 | 26.000 | 26.070 | 26.070 | 33,016 |
| 2024-04-01 | 27.120 | 27.190 | 26.100 | 26.850 | 26.850 | 37,185 |
| 2024-03-28 | 27.810 | 27.850 | 26.450 | 26.450 | 26.450 | 27,825 |
| 2024-03-27 | 27.420 | 27.720 | 26.270 | 27.720 | 27.720 | 6,603 |
| 2024-03-26 | 27.870 | 27.870 | 26.500 | 26.500 | 26.500 | 18,874 |
| 2024-03-25 | 26.470 | 27.450 | 26.280 | 27.320 | 27.320 | 11,066 |
| 2024-03-22 | 25.950 | 26.400 | 25.920 | 26.200 | 26.200 | 5,414 |
| 2024-03-21 | 25.870 | 26.400 | 25.680 | 25.680 | 25.680 | 32,053 |
| 2024-03-20 | 26.320 | 26.320 | 25.260 | 25.500 | 25.500 | 9,901 |
| 2024-03-19 | 26.340 | 26.490 | 26.030 | 26.100 | 26.100 | 18,517 |
| 2024-03-18 | 26.400 | 26.870 | 25.870 | 26.100 | 26.100 | 19,237 |
| 2024-03-15 | 26.070 | 26.070 | 25.320 | 25.990 | 25.990 | 1,081 |
| 2024-03-14 | 26.690 | 26.690 | 25.430 | 25.460 | 25.460 | 15,233 |
| 2024-03-13 | 27.540 | 28.000 | 26.440 | 26.550 | 26.550 | 20,060 |
| 2024-03-12 | 27.600 | 28.060 | 27.330 | 27.430 | 27.430 | 9,364 |
| 2024-03-11 | 25.500 | 28.350 | 25.500 | 27.720 | 27.720 | 48,621 |
| 2024-03-08 | 24.630 | 25.810 | 24.620 | 25.500 | 25.500 | 19,668 |
| 2024-03-07 | 24.200 | 24.600 | 23.920 | 24.490 | 24.490 | 12,241 |
| 2024-03-06 | 23.760 | 24.330 | 23.600 | 23.700 | 23.700 | 16,281 |
| 2024-03-05 | 23.480 | 23.720 | 23.140 | 23.380 | 23.380 | 15,142 |
| 2024-03-04 | 23.520 | 23.600 | 22.900 | 23.460 | 23.460 | 35,328 |
| 2024-03-01 | 22.910 | 23.910 | 22.900 | 23.330 | 23.330 | 487,908 |
| 2024-02-29 | 24.210 | 24.370 | 22.900 | 22.900 | 22.900 | 74,781 |
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.