Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	19.290	19.750	19.290	19.750	19.750	13,357
2023-11-28	19.180	19.300	18.610	19.300	19.300	87,523
2023-11-27	19.650	19.650	18.610	19.170	19.170	5,443
2023-11-24	19.270	19.770	19.130	19.260	19.260	7,697
2023-11-23	19.650	19.650	19.320	19.570	19.570	1,323
2023-11-22	18.980	19.700	18.870	19.700	19.700	20,605
2023-11-21	18.860	18.980	18.610	18.980	18.980	20,460
2023-11-20	18.820	19.300	18.600	19.290	19.290	55,594
2023-11-17	18.630	18.850	18.390	18.730	18.730	3,629
2023-11-16	18.380	18.600	18.140	18.590	18.590	58,558
2023-11-14	17.040	18.140	17.010	18.020	18.020	15,933
2023-11-13	17.220	17.240	16.700	17.150	17.150	189,574
2023-11-10	17.170	17.260	16.730	17.250	17.250	11,015
2023-11-09	17.630	17.660	17.010	17.170	17.170	437,635
2023-11-08	18.140	18.140	17.250	17.640	17.640	377,391
2023-11-07	17.580	17.960	17.430	17.880	17.880	232,986
2023-11-06	19.110	19.280	17.580	17.750	17.750	842,037
2023-11-03	17.810	19.200	17.650	19.160	19.160	43,714
2023-11-01	19.140	19.200	18.910	19.020	19.020	73,297
2023-10-31	18.300	19.160	18.300	19.140	19.140	2,035
2023-10-30	18.090	18.730	17.930	18.560	18.560	16,759
2023-10-27	18.960	18.960	17.990	18.060	18.060	325,436
2023-10-26	19.320	19.320	18.980	18.980	18.980	157,950
2023-10-25	19.690	19.690	19.110	19.270	19.270	12,588
2023-10-24	19.940	20.360	19.860	19.860	19.860	14,404
2023-10-23	20.180	20.180	19.620	19.650	19.650	68,069
2023-10-20	20.780	20.840	20.080	20.140	20.140	27,907
2023-10-19	21.720	21.720	20.400	20.550	20.550	138,332
2023-10-18	21.750	22.100	21.510	21.710	21.710	29,130
2023-10-17	23.150	23.210	21.790	21.890	21.890	448,931
2023-10-16	24.220	24.250	22.880	23.180	23.180	229,410
2023-10-13	25.500	25.500	24.800	24.800	24.800	39,169
2023-10-11	26.980	26.980	25.950	25.980	25.980	6,643
2023-10-10	26.040	26.550	25.950	26.160	26.160	34,471
2023-10-09	26.650	26.680	25.400	25.890	25.890	16,994
2023-10-06	26.280	27.090	26.280	26.650	26.650	4,739
2023-10-05	26.950	26.950	25.970	26.730	26.730	1,992
2023-10-04	26.600	26.850	25.770	26.750	26.750	5,242
2023-10-03	26.160	26.510	25.950	26.510	26.510	1,852
2023-10-02	26.040	26.400	25.770	25.910	25.910	7,225
2023-09-29	25.350	26.170	25.200	26.040	26.040	2,613
2023-09-28	24.850	25.410	24.770	25.370	25.370	3,580
2023-09-27	24.830	25.300	24.620	24.950	24.950	13,065
2023-09-26	24.340	24.830	24.340	24.600	24.600	1,105
2023-09-25	24.280	24.690	24.160	24.240	24.240	4,298
2023-09-22	24.820	24.820	24.290	24.780	24.780	10,479
2023-09-21	25.110	25.400	24.580	24.580	24.580	62,278
2023-09-20	25.800	25.840	25.100	25.350	25.350	9,599
2023-09-19	25.320	26.170	24.770	25.950	25.950	53,306
2023-09-18	27.840	27.840	25.240	25.490	25.490	145,153
2023-09-15	27.390	27.900	27.260	27.860	27.860	8,265
2023-09-14	26.700	27.760	26.150	27.600	27.600	6,375
2023-09-13	27.600	28.150	26.380	26.580	26.580	52,519
2023-09-12	26.230	26.280	25.670	26.140	26.140	10,250
2023-09-11	26.570	26.570	25.810	25.900	25.900	14,737
2023-09-08	26.910	27.210	26.680	26.830	26.830	1,227
2023-09-06	27.510	27.510	26.550	26.920	26.920	33,524
2023-09-05	27.000	28.150	27.000	27.140	27.140	21,168
2023-09-04	27.540	27.790	26.860	27.410	27.410	2,675
2023-09-01	27.950	28.200	27.550	27.820	27.820	68,241

← NewerPage 13 of 21 · 1,245 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.