Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	70.810	71.580	68.180	69.000	34.500	74,585
2022-09-12	73.250	74.000	71.310	71.310	35.655	19,439
2022-09-09	73.150	73.580	71.690	73.020	36.510	47,693
2022-09-08	70.670	74.250	70.670	73.450	36.725	42,259
2022-09-06	71.300	72.500	68.250	68.590	34.295	28,766
2022-09-05	71.030	71.500	71.020	71.020	35.510	2,796
2022-09-02	72.800	73.190	71.400	72.340	36.170	32,462
2022-09-01	68.890	72.400	67.360	72.400	36.200	30,547
2022-08-31	70.590	72.250	68.700	68.900	34.450	37,461
2022-08-30	69.150	69.710	67.850	69.360	34.680	30,071
2022-08-29	68.580	70.320	68.020	69.400	34.700	8,392
2022-08-26	72.390	73.440	69.460	69.490	34.745	58,620
2022-08-25	72.300	73.530	70.650	72.750	36.375	10,783
2022-08-24	73.230	73.640	72.000	72.000	36.000	13,648
2022-08-23	73.590	73.640	71.500	72.760	36.380	21,135
2022-08-22	75.000	76.990	73.130	73.590	36.795	23,552
2022-08-19	77.260	78.260	75.390	76.490	38.245	25,929
2022-08-18	81.520	81.520	77.150	77.500	38.750	34,687
2022-08-17	86.010	86.960	81.700	81.730	40.865	52,973
2022-08-16	90.060	92.180	85.830	86.250	43.125	72,475
2022-08-15	87.920	91.340	87.920	90.030	45.015	19,491
2022-08-12	88.510	88.540	86.270	86.430	43.215	21,416
2022-08-11	88.760	92.000	88.290	88.510	44.255	39,178
2022-08-10	88.100	88.990	86.000	88.760	44.380	28,501
2022-08-09	90.630	91.800	86.840	88.500	44.250	32,218
2022-08-08	94.770	97.230	90.630	90.630	45.315	36,299
2022-08-05	101.00	101.00	94.440	96.350	48.175	27,718
2022-08-04	97.430	102.85	97.000	100.95	50.475	37,395
2022-08-03	87.000	99.880	87.000	98.540	49.270	102,999
2022-08-02	83.320	86.500	83.190	85.260	42.630	29,299
2022-08-01	84.560	85.610	83.000	83.410	41.705	7,667
2022-07-29	82.970	85.200	82.970	84.560	42.280	26,641
2022-07-28	82.900	83.900	79.500	82.970	41.485	26,083
2022-07-27	86.460	86.540	81.710	83.350	41.675	48,657
2022-07-26	88.770	89.260	85.860	86.460	43.230	16,757
2022-07-25	88.590	90.160	86.840	88.800	44.400	21,093
2022-07-22	92.330	92.850	88.820	89.870	44.935	17,518
2022-07-21	91.080	93.730	90.400	92.330	46.165	23,190
2022-07-20	90.000	93.000	89.540	91.080	45.540	10,259
2022-07-19	88.040	91.000	87.000	91.000	45.500	29,411
2022-07-18	89.750	92.660	88.040	88.040	44.020	13,607
2022-07-15	86.380	90.000	84.800	88.000	44.000	24,428
2022-07-14	91.850	93.250	84.900	86.380	43.190	39,232
2022-07-13	91.710	95.160	90.700	92.250	46.125	18,339
2022-07-12	94.190	95.520	92.160	93.800	46.900	21,863
2022-07-11	93.290	96.430	91.870	93.500	46.750	32,943
2022-07-08	91.920	95.590	90.200	93.000	46.500	28,151
2022-07-07	87.390	93.000	85.850	90.270	45.135	27,322
2022-07-06	83.860	87.400	81.360	87.400	43.700	27,319
2022-07-05	78.970	85.190	78.970	83.000	41.500	26,852
2022-07-04	79.350	80.730	79.350	79.720	39.860	375
2022-07-01	75.500	80.150	74.440	79.350	39.675	28,933
2022-06-30	74.420	76.340	71.260	76.090	38.045	14,105
2022-06-29	72.670	75.490	72.470	73.920	36.960	17,446
2022-06-28	75.510	77.700	74.320	75.040	37.520	12,617
2022-06-27	75.300	76.230	72.710	76.000	38.000	9,417
2022-06-24	74.910	75.720	72.510	75.390	37.695	15,460
2022-06-23	71.000	75.000	69.040	74.500	37.250	27,270
2022-06-22	65.800	71.660	65.620	71.190	35.595	31,513
2022-06-21	64.920	68.710	64.920	67.990	33.995	17,688

← NewerPage 18 of 21 · 1,249 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.