Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 48.500 | 48.760 | 46.520 | 46.620 | 46.620 | 16,215 |
| 2022-12-08 | 46.050 | 48.220 | 46.050 | 46.850 | 46.850 | 78,102 |
| 2022-12-07 | 44.990 | 47.000 | 44.830 | 46.340 | 46.340 | 20,156 |
| 2022-12-06 | 45.920 | 46.150 | 44.410 | 45.590 | 45.590 | 49,218 |
| 2022-12-05 | 47.460 | 47.910 | 45.740 | 46.270 | 46.270 | 48,982 |
| 2022-12-02 | 47.860 | 47.860 | 45.900 | 47.460 | 47.460 | 7,177 |
| 2022-12-01 | 45.530 | 48.000 | 44.640 | 46.900 | 46.900 | 21,205 |
| 2022-11-30 | 45.990 | 46.260 | 44.380 | 45.560 | 45.560 | 26,651 |
| 2022-11-29 | 47.400 | 47.400 | 45.610 | 45.860 | 45.860 | 39,589 |
| 2022-11-28 | 47.150 | 49.260 | 47.000 | 47.460 | 47.460 | 41,062 |
| 2022-11-25 | 46.790 | 48.150 | 46.060 | 46.060 | 46.060 | 36,870 |
| 2022-11-24 | 47.100 | 47.720 | 46.340 | 47.300 | 47.300 | 538 |
| 2022-11-23 | 47.990 | 48.290 | 46.960 | 47.590 | 47.590 | 35,745 |
| 2022-11-22 | 47.000 | 48.800 | 45.440 | 48.800 | 48.800 | 44,861 |
| 2022-11-21 | 52.010 | 52.010 | 46.500 | 46.510 | 46.510 | 10,065 |
| 2022-11-18 | 97.410 | 101.40 | 97.200 | 98.000 | 49.000 | 13,257 |
| 2022-11-17 | 99.470 | 100.74 | 97.650 | 100.74 | 50.370 | 18,843 |
| 2022-11-16 | 98.000 | 102.00 | 97.640 | 102.00 | 51.000 | 25,857 |
| 2022-11-14 | 90.900 | 97.560 | 89.370 | 96.990 | 48.495 | 31,743 |
| 2022-11-11 | 91.340 | 91.650 | 86.180 | 90.030 | 45.015 | 24,368 |
| 2022-11-10 | 86.000 | 90.580 | 85.970 | 90.440 | 45.220 | 43,704 |
| 2022-11-09 | 84.000 | 87.570 | 83.540 | 84.790 | 42.395 | 23,108 |
| 2022-11-08 | 84.550 | 86.060 | 82.660 | 85.050 | 42.525 | 16,350 |
| 2022-11-07 | 80.180 | 85.000 | 79.420 | 84.490 | 42.245 | 109,140 |
| 2022-11-04 | 76.280 | 81.290 | 72.600 | 81.290 | 40.645 | 101,555 |
| 2022-11-03 | 71.000 | 77.280 | 70.100 | 75.800 | 37.900 | 338,125 |
| 2022-11-01 | 79.520 | 81.770 | 78.350 | 79.350 | 39.675 | 31,893 |
| 2022-10-31 | 80.110 | 81.180 | 77.530 | 78.580 | 39.290 | 40,902 |
| 2022-10-28 | 76.200 | 80.100 | 76.160 | 80.090 | 40.045 | 23,161 |
| 2022-10-27 | 77.010 | 77.340 | 75.130 | 75.760 | 37.880 | 26,902 |
| 2022-10-26 | 72.420 | 78.240 | 72.420 | 76.100 | 38.050 | 129,723 |
| 2022-10-25 | 71.000 | 73.110 | 71.000 | 72.380 | 36.190 | 64,610 |
| 2022-10-24 | 67.220 | 70.760 | 66.560 | 70.470 | 35.235 | 47,457 |
| 2022-10-21 | 64.010 | 67.300 | 64.010 | 67.300 | 33.650 | 67,425 |
| 2022-10-20 | 65.110 | 65.220 | 61.900 | 61.980 | 30.990 | 108,676 |
| 2022-10-19 | 70.310 | 70.310 | 64.950 | 65.100 | 32.550 | 174,760 |
| 2022-10-18 | 74.100 | 74.460 | 69.900 | 70.310 | 35.155 | 49,204 |
| 2022-10-17 | 70.000 | 74.100 | 70.000 | 73.600 | 36.800 | 26,602 |
| 2022-10-14 | 71.580 | 72.000 | 69.720 | 71.220 | 35.610 | 29,457 |
| 2022-10-13 | 67.050 | 71.500 | 67.050 | 71.000 | 35.500 | 92,477 |
| 2022-10-11 | 63.730 | 64.910 | 62.580 | 63.490 | 31.745 | 18,961 |
| 2022-10-10 | 63.000 | 64.750 | 61.620 | 64.250 | 32.125 | 21,909 |
| 2022-10-07 | 64.740 | 64.740 | 61.980 | 62.210 | 31.105 | 28,088 |
| 2022-10-06 | 65.110 | 65.880 | 64.010 | 65.180 | 32.590 | 32,743 |
| 2022-10-05 | 64.420 | 65.610 | 63.600 | 65.610 | 32.805 | 20,388 |
| 2022-10-04 | 63.500 | 65.060 | 63.500 | 64.750 | 32.375 | 28,832 |
| 2022-10-03 | 63.510 | 63.510 | 60.740 | 62.640 | 31.320 | 25,114 |
| 2022-09-30 | 63.360 | 65.950 | 63.360 | 63.510 | 31.755 | 17,720 |
| 2022-09-29 | 65.020 | 65.320 | 62.420 | 63.700 | 31.850 | 45,711 |
| 2022-09-28 | 66.000 | 67.480 | 65.000 | 65.320 | 32.660 | 75,298 |
| 2022-09-27 | 65.310 | 66.820 | 64.380 | 65.900 | 32.950 | 46,477 |
| 2022-09-26 | 65.010 | 66.850 | 63.700 | 63.700 | 31.850 | 24,110 |
| 2022-09-23 | 63.500 | 65.110 | 63.020 | 64.930 | 32.465 | 58,604 |
| 2022-09-22 | 65.230 | 65.300 | 63.640 | 63.850 | 31.925 | 58,623 |
| 2022-09-21 | 67.380 | 68.040 | 65.230 | 65.230 | 32.615 | 104,998 |
| 2022-09-20 | 65.300 | 69.250 | 64.750 | 66.620 | 33.310 | 93,863 |
| 2022-09-19 | 71.610 | 71.840 | 64.010 | 66.000 | 33.000 | 270,092 |
| 2022-09-16 | 71.040 | 73.920 | 70.900 | 72.500 | 36.250 | 42,403 |
| 2022-09-15 | 72.350 | 73.000 | 71.170 | 71.300 | 35.650 | 32,522 |
| 2022-09-14 | 68.910 | 73.180 | 68.910 | 72.000 | 36.000 | 88,259 |
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.