Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	36.260	36.780	35.010	35.010	35.010	66,976
2023-03-08	36.340	36.800	36.000	36.800	36.800	59,084
2023-03-07	37.100	37.650	36.400	36.680	36.680	13,361
2023-03-06	37.360	37.650	36.800	36.800	36.800	17,351
2023-03-03	36.010	37.800	36.000	37.800	37.800	7,610
2023-03-02	35.390	36.100	35.220	36.000	36.000	14,684
2023-03-01	36.010	36.500	34.790	35.500	35.500	14,986
2023-02-28	36.150	36.780	35.850	36.500	36.500	20,165
2023-02-27	36.260	36.510	35.590	36.150	36.150	20,996
2023-02-24	37.510	37.510	36.010	36.010	36.010	59,334
2023-02-23	39.990	40.140	37.000	38.600	38.600	62,016
2023-02-22	41.290	41.390	40.610	40.610	40.610	16,794
2023-02-17	42.640	43.010	41.900	42.560	42.560	38,712
2023-02-16	46.300	46.500	44.880	45.840	45.840	15,640
2023-02-15	45.450	46.050	44.900	46.050	46.050	8,324
2023-02-14	44.240	45.600	43.970	45.450	45.450	16,425
2023-02-13	44.010	44.800	43.130	44.800	44.800	11,442
2023-02-10	42.990	44.110	42.760	44.110	44.110	16,209
2023-02-08	44.090	44.330	42.700	42.700	42.700	29,883
2023-02-07	43.540	44.530	43.320	44.190	44.190	39,038
2023-02-06	44.130	45.140	43.900	44.410	44.410	23,978
2023-02-03	44.900	45.740	44.080	44.460	44.460	34,038
2023-02-02	43.500	44.990	42.610	44.990	44.990	45,156
2023-02-01	44.710	44.710	42.440	43.500	43.500	104,302
2023-01-31	45.290	45.660	44.160	44.700	44.700	100,319
2023-01-30	47.630	48.000	46.220	47.210	47.210	50,647
2023-01-27	48.450	49.060	47.950	48.300	48.300	39,491
2023-01-26	48.740	49.470	47.580	48.500	48.500	30,760
2023-01-25	49.790	49.930	48.250	48.730	48.730	17,978
2023-01-24	50.660	50.760	50.020	50.250	50.250	43,781
2023-01-23	50.440	51.400	50.000	50.730	50.730	28,534
2023-01-20	49.200	50.580	49.170	50.470	50.470	28,410
2023-01-19	50.590	51.050	49.200	49.200	49.200	59,195
2023-01-18	52.100	52.640	50.230	50.680	50.680	138,047
2023-01-17	48.200	49.650	48.200	48.500	48.500	39,205
2023-01-16	48.990	49.000	46.750	47.670	47.670	6,910
2023-01-13	47.550	48.730	47.200	48.250	48.250	19,873
2023-01-12	47.150	48.500	46.300	47.110	47.110	28,019
2023-01-11	48.550	49.670	47.150	47.150	47.150	61,899
2023-01-10	47.700	49.530	47.620	48.490	48.490	56,792
2023-01-09	46.500	49.140	46.500	46.610	46.610	63,123
2023-01-06	46.700	47.650	45.430	46.500	46.500	27,621
2023-01-05	48.000	48.000	46.290	46.400	46.400	56,883
2023-01-04	49.280	50.000	47.420	47.420	47.420	79,538
2023-01-03	48.850	49.600	48.350	48.890	48.890	12,152
2023-01-02	48.110	51.000	47.010	48.860	48.860	3,369
2022-12-29	46.550	47.740	45.740	46.940	46.940	16,413
2022-12-28	47.680	48.110	46.100	46.550	46.550	65,567
2022-12-27	52.510	52.800	47.400	47.400	47.400	63,292
2022-12-26	52.290	53.150	50.170	53.100	53.100	10,119
2022-12-23	52.860	54.250	50.800	51.380	51.380	14,924
2022-12-22	54.700	54.900	52.580	53.500	53.500	69,587
2022-12-21	52.660	54.630	52.380	54.020	54.020	90,557
2022-12-20	50.150	53.000	49.510	52.610	52.610	29,113
2022-12-19	51.020	53.700	50.030	50.150	50.150	16,353
2022-12-16	54.260	54.800	50.510	50.990	50.990	30,401
2022-12-15	54.700	56.060	53.620	54.800	54.800	16,682
2022-12-14	52.350	57.570	51.420	55.000	55.000	97,624
2022-12-13	47.000	54.610	46.860	52.200	52.200	121,828
2022-12-12	46.690	47.180	43.310	43.510	43.510	46,525

← NewerPage 16 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.