Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 23.550 | 24.560 | 23.540 | 23.920 | 23.920 | 178,988 |
| 2024-02-27 | 23.540 | 24.010 | 23.110 | 23.580 | 23.580 | 104,300 |
| 2024-02-26 | 23.820 | 23.820 | 22.840 | 23.810 | 23.810 | 11,756 |
| 2024-02-23 | 24.500 | 25.000 | 23.830 | 23.830 | 23.830 | 88,395 |
| 2024-02-22 | 22.750 | 25.140 | 22.560 | 25.000 | 25.000 | 132,521 |
| 2024-02-21 | 22.460 | 22.460 | 21.170 | 21.400 | 21.400 | 15,410 |
| 2024-02-20 | 22.110 | 22.110 | 21.370 | 21.480 | 21.480 | 3,341 |
| 2024-02-19 | 22.160 | 22.260 | 21.580 | 22.120 | 22.120 | 10,959 |
| 2024-02-16 | 22.500 | 22.550 | 21.760 | 22.160 | 22.160 | 17,378 |
| 2024-02-15 | 21.340 | 22.820 | 21.090 | 22.400 | 22.400 | 96,720 |
| 2024-02-14 | 21.060 | 21.380 | 21.000 | 21.160 | 21.160 | 12,175 |
| 2024-02-09 | 23.360 | 23.360 | 21.550 | 21.650 | 21.650 | 179,865 |
| 2024-02-08 | 24.880 | 24.880 | 23.150 | 23.150 | 23.150 | 5,137 |
| 2024-02-07 | 25.060 | 25.060 | 24.490 | 24.870 | 24.870 | 12,251 |
| 2024-02-06 | 23.730 | 25.060 | 23.640 | 25.060 | 25.060 | 202,552 |
| 2024-02-05 | 24.020 | 24.150 | 23.010 | 23.890 | 23.890 | 22,532 |
| 2024-02-02 | 24.150 | 24.400 | 23.680 | 23.960 | 23.960 | 21,360 |
| 2024-02-01 | 24.960 | 25.250 | 23.990 | 24.110 | 24.110 | 7,801 |
| 2024-01-31 | 25.410 | 25.670 | 24.950 | 24.950 | 24.950 | 39,693 |
| 2024-01-30 | 25.330 | 25.930 | 25.320 | 25.830 | 25.830 | 41,699 |
| 2024-01-29 | 25.160 | 26.210 | 24.770 | 25.850 | 25.850 | 117,899 |
| 2024-01-26 | 26.010 | 26.010 | 24.660 | 24.660 | 24.660 | 18,598 |
| 2024-01-25 | 24.740 | 25.530 | 24.740 | 25.500 | 25.500 | 13,084 |
| 2024-01-24 | 24.990 | 25.580 | 24.980 | 25.260 | 25.260 | 18,312 |
| 2024-01-23 | 24.550 | 25.530 | 24.550 | 25.500 | 25.500 | 9,636 |
| 2024-01-22 | 24.740 | 25.400 | 24.540 | 25.050 | 25.050 | 17,676 |
| 2024-01-19 | 24.170 | 24.850 | 24.020 | 24.850 | 24.850 | 418,876 |
| 2024-01-18 | 24.800 | 24.800 | 23.970 | 24.200 | 24.200 | 28,637 |
| 2024-01-17 | 24.720 | 25.020 | 24.090 | 24.500 | 24.500 | 66,973 |
| 2024-01-16 | 25.920 | 25.920 | 24.120 | 25.270 | 25.270 | 28,752 |
| 2024-01-15 | 25.890 | 26.000 | 25.230 | 26.000 | 26.000 | 10,693 |
| 2024-01-12 | 25.710 | 26.720 | 25.530 | 25.990 | 25.990 | 24,069 |
| 2024-01-11 | 26.860 | 26.860 | 25.810 | 26.210 | 26.210 | 88,990 |
| 2024-01-10 | 27.030 | 27.090 | 26.100 | 26.800 | 26.800 | 13,574 |
| 2024-01-09 | 28.510 | 28.510 | 26.780 | 27.030 | 27.030 | 76,587 |
| 2024-01-08 | 26.290 | 28.270 | 26.260 | 27.950 | 27.950 | 16,002 |
| 2024-01-05 | 26.800 | 28.140 | 26.250 | 26.810 | 26.810 | 11,820 |
| 2024-01-04 | 26.990 | 27.080 | 26.020 | 26.800 | 26.800 | 122,192 |
| 2024-01-03 | 27.980 | 28.110 | 26.650 | 26.900 | 26.900 | 20,623 |
| 2024-01-02 | 23.750 | 28.320 | 23.750 | 27.210 | 27.210 | 693,448 |
| 2023-12-28 | 24.620 | 24.830 | 23.730 | 23.730 | 23.730 | 24,425 |
| 2023-12-27 | 23.460 | 24.530 | 23.440 | 24.530 | 24.530 | 272,587 |
| 2023-12-26 | 23.260 | 23.620 | 23.000 | 23.340 | 23.340 | 87,181 |
| 2023-12-22 | 22.300 | 23.450 | 22.160 | 22.860 | 22.860 | 161,744 |
| 2023-12-21 | 21.400 | 22.530 | 21.200 | 22.530 | 22.530 | 63,339 |
| 2023-12-20 | 21.690 | 22.060 | 21.330 | 21.560 | 21.560 | 15,635 |
| 2023-12-19 | 20.980 | 21.840 | 20.730 | 21.840 | 21.840 | 16,202 |
| 2023-12-18 | 21.600 | 21.600 | 20.730 | 21.190 | 21.190 | 59,386 |
| 2023-12-15 | 21.860 | 22.000 | 21.230 | 21.600 | 21.600 | 36,739 |
| 2023-12-14 | 21.100 | 23.140 | 20.580 | 20.940 | 20.940 | 414,697 |
| 2023-12-13 | 18.990 | 19.720 | 18.210 | 19.720 | 19.720 | 32,282 |
| 2023-12-12 | 20.210 | 20.220 | 18.850 | 19.500 | 19.500 | 42,110 |
| 2023-12-11 | 19.920 | 20.550 | 19.810 | 20.550 | 20.550 | 61,780 |
| 2023-12-08 | 19.600 | 19.990 | 19.430 | 19.990 | 19.990 | 19,902 |
| 2023-12-07 | 19.740 | 19.900 | 19.040 | 19.900 | 19.900 | 18,329 |
| 2023-12-06 | 19.270 | 20.540 | 19.100 | 20.000 | 20.000 | 76,420 |
| 2023-12-05 | 19.700 | 19.750 | 18.500 | 19.050 | 19.050 | 424,965 |
| 2023-12-04 | 19.350 | 19.960 | 19.200 | 19.960 | 19.960 | 33,326 |
| 2023-12-01 | 19.650 | 19.650 | 18.400 | 19.300 | 19.300 | 13,693 |
| 2023-11-30 | 19.680 | 19.770 | 18.920 | 18.920 | 18.920 | 9,306 |
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.