Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	29.100	29.100	28.000	28.200	28.200	13,554
2023-08-30	27.850	28.690	27.840	28.560	28.560	28,581
2023-08-29	28.110	28.270	27.910	28.270	28.270	12,103
2023-08-28	27.200	28.560	27.200	27.500	27.500	28,608
2023-08-25	27.430	27.730	26.750	27.200	27.200	18,457
2023-08-24	27.930	27.990	27.300	27.300	27.300	22,124
2023-08-23	28.760	28.820	27.650	28.000	28.000	4,334
2023-08-22	27.850	28.830	27.810	28.760	28.760	27,596
2023-08-21	25.980	27.950	25.980	27.900	27.900	66,424
2023-08-18	26.490	26.700	25.200	25.200	25.200	120,904
2023-08-17	24.660	26.490	24.660	26.450	26.450	80,024
2023-08-16	24.140	24.770	23.700	24.490	24.490	29,219
2023-08-15	24.520	24.610	23.970	24.180	24.180	13,602
2023-08-14	24.990	24.990	24.210	24.210	24.210	10,371
2023-08-11	24.260	24.990	24.260	24.990	24.990	11,379
2023-08-10	25.020	25.170	24.240	24.620	24.620	10,884
2023-08-09	24.220	25.200	24.180	25.000	25.000	52,828
2023-08-08	24.820	24.960	24.220	24.220	24.220	41,726
2023-08-07	26.200	26.200	24.190	24.900	24.900	70,021
2023-08-04	26.900	27.060	26.200	26.340	26.340	34,038
2023-08-03	26.550	27.900	26.120	27.180	27.180	61,056
2023-08-02	27.200	27.200	26.460	26.530	26.530	42,366
2023-08-01	27.840	28.000	27.300	27.460	27.460	20,816
2023-07-31	28.100	28.200	27.660	27.930	27.930	79,924
2023-07-28	28.380	28.380	28.000	28.220	28.220	31,715
2023-07-27	28.600	28.870	28.120	28.380	28.380	76,537
2023-07-26	28.900	28.900	28.200	28.450	28.450	48,536
2023-07-25	29.200	29.670	29.000	29.170	29.170	12,828
2023-07-24	30.070	30.080	28.880	29.260	29.260	73,167
2023-07-21	29.890	30.370	29.080	30.340	30.340	13,931
2023-07-20	29.700	30.600	29.600	30.150	30.150	41,302
2023-07-19	29.870	30.300	29.710	29.710	29.710	20,402
2023-07-18	29.590	30.020	29.400	29.590	29.590	28,773
2023-07-17	29.510	29.720	29.140	29.470	29.470	25,402
2023-07-14	30.030	30.030	28.930	28.930	28.930	20,619
2023-07-13	30.410	30.710	30.250	30.470	30.470	17,967
2023-07-12	29.680	30.600	29.570	30.410	30.410	24,960
2023-07-11	30.300	30.430	29.440	29.440	29.440	6,123
2023-07-10	28.920	30.110	28.920	29.900	29.900	8,033
2023-07-07	29.090	29.190	28.850	28.920	28.920	134,084
2023-07-06	29.800	29.980	28.700	29.250	29.250	16,489
2023-07-05	29.780	31.200	29.690	29.850	29.850	19,668
2023-07-04	29.010	29.520	28.970	28.970	28.970	1,541
2023-07-03	29.150	29.300	28.720	29.000	29.000	4,852
2023-06-30	29.660	29.760	29.100	29.280	29.280	11,403
2023-06-29	29.710	29.820	29.570	29.720	29.720	6,107
2023-06-28	29.190	29.820	28.990	29.820	29.820	9,909
2023-06-27	28.640	28.960	28.450	28.960	28.960	12,735
2023-06-26	28.630	29.130	28.500	28.680	28.680	12,620
2023-06-23	28.540	28.780	27.990	28.440	28.440	82,490
2023-06-22	29.140	29.140	28.300	28.880	28.880	151,017
2023-06-21	29.840	29.840	28.950	29.590	29.590	44,563
2023-06-20	30.520	30.560	29.750	29.750	29.750	49,814
2023-06-19	30.550	31.060	30.550	30.600	30.600	3,965
2023-06-16	31.380	32.160	30.700	31.100	31.100	92,689
2023-06-15	30.430	31.320	30.130	31.320	31.320	33,091
2023-06-14	31.100	31.100	30.220	30.490	30.490	53,994
2023-06-13	29.940	31.310	29.880	31.310	31.310	109,329
2023-06-12	30.150	30.220	29.650	30.200	30.200	34,948
2023-06-09	30.590	30.680	29.980	30.060	30.060	63,980

← NewerPage 14 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.