Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	31.100	31.260	30.810	30.890	30.890	106,083
2023-06-06	31.820	31.820	30.900	31.030	31.030	210,629
2023-06-02	32.140	32.570	32.000	32.010	32.010	78,739
2023-06-01	32.390	32.460	31.820	32.250	32.250	14,223
2023-05-31	32.100	32.890	31.890	32.520	32.520	147,571
2023-05-30	31.870	32.500	31.600	32.500	32.500	121,219
2023-05-29	31.160	32.010	31.160	31.800	31.800	4,197
2023-05-26	32.080	32.080	31.210	31.380	31.380	42,034
2023-05-25	32.270	32.580	31.530	31.530	31.530	153,350
2023-05-24	34.770	35.100	32.300	32.700	32.700	31,748
2023-05-23	31.320	34.620	31.320	34.150	34.150	354,838
2023-05-22	31.830	31.830	31.290	31.330	31.330	4,379
2023-05-19	30.920	31.580	30.920	31.500	31.500	10,182
2023-05-18	31.190	31.240	30.600	30.920	30.920	74,981
2023-05-17	31.000	31.180	30.390	30.900	30.900	30,533
2023-05-16	31.510	31.540	30.700	30.880	30.880	195,219
2023-05-15	31.670	32.050	31.250	31.770	31.770	27,235
2023-05-12	31.410	32.000	31.410	31.680	31.680	5,506
2023-05-11	32.490	32.570	31.350	31.580	31.580	15,443
2023-05-10	33.250	33.350	32.350	32.350	32.350	64,444
2023-05-09	32.800	33.350	32.800	33.350	33.350	12,450
2023-05-08	34.000	34.000	32.650	32.890	32.890	102,989
2023-05-05	33.650	34.000	33.070	33.440	33.440	50,396
2023-05-04	33.240	34.650	32.550	33.850	33.850	130,372
2023-05-03	32.870	33.200	32.500	32.960	32.960	24,824
2023-05-02	33.500	34.040	32.940	32.940	32.940	17,000
2023-04-28	32.400	33.250	32.370	33.170	33.170	18,639
2023-04-27	33.100	33.120	32.450	32.490	32.490	124,181
2023-04-26	34.120	34.200	32.880	32.880	32.880	86,751
2023-04-25	34.750	35.170	34.130	34.320	34.320	19,742
2023-04-24	35.580	35.670	34.590	34.750	34.750	24,242
2023-04-20	35.630	36.420	35.630	35.630	35.630	10,351
2023-04-19	35.660	36.500	35.650	36.270	36.270	62,053
2023-04-18	35.850	35.960	35.150	35.610	35.610	36,113
2023-04-17	38.790	38.790	35.480	35.880	35.880	213,082
2023-04-14	39.750	40.420	38.430	38.500	38.500	3,937
2023-04-13	38.530	39.740	38.410	39.580	39.580	37,776
2023-04-12	38.710	39.000	38.330	38.460	38.460	61,304
2023-04-11	39.990	39.990	37.500	38.710	38.710	335,904
2023-04-10	40.200	40.830	39.540	40.700	40.700	3,038
2023-04-05	39.450	39.450	38.470	38.530	38.530	10,881
2023-04-04	40.760	40.760	39.500	39.500	39.500	12,559
2023-04-03	38.870	40.490	38.870	40.430	40.430	15,099
2023-03-31	37.600	39.310	37.590	38.980	38.980	29,337
2023-03-30	38.400	38.700	37.300	37.300	37.300	31,888
2023-03-29	38.440	38.630	37.910	37.910	37.910	7,931
2023-03-28	37.770	38.520	37.770	37.900	37.900	27,381
2023-03-27	39.190	39.220	38.000	38.520	38.520	6,326
2023-03-24	39.930	40.260	39.280	39.310	39.310	13,862
2023-03-23	39.280	40.350	39.040	39.200	39.200	21,207
2023-03-22	39.990	40.260	38.910	38.910	38.910	24,002
2023-03-21	40.260	40.700	39.650	39.650	39.650	6,431
2023-03-20	39.710	40.870	39.180	40.260	40.260	35,724
2023-03-17	39.890	40.470	39.400	39.600	39.600	33,860
2023-03-16	39.450	40.020	39.420	40.000	40.000	8,596
2023-03-15	38.970	39.920	38.810	39.220	39.220	37,099
2023-03-14	38.800	40.420	38.770	39.490	39.490	82,160
2023-03-13	36.060	39.150	36.060	38.660	38.660	117,153
2023-03-10	35.650	36.650	35.150	36.650	36.650	35,938
2023-03-09	36.260	36.780	35.010	35.010	35.010	66,976

← NewerPage 15 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.