Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 64.630 | 65.150 | 62.600 | 64.920 | 32.460 | 1,008 |
| 2022-06-17 | 63.250 | 65.610 | 62.000 | 65.160 | 32.580 | 46,646 |
| 2022-06-15 | 62.990 | 67.100 | 62.810 | 63.260 | 31.630 | 32,196 |
| 2022-06-14 | 60.190 | 62.780 | 59.370 | 62.270 | 31.135 | 28,999 |
| 2022-06-13 | 62.790 | 63.030 | 59.500 | 59.650 | 29.825 | 24,037 |
| 2022-06-10 | 65.740 | 67.260 | 62.130 | 63.350 | 31.675 | 32,023 |
| 2022-06-09 | 72.550 | 73.620 | 66.000 | 66.000 | 33.000 | 116,788 |
| 2022-06-08 | 70.770 | 74.000 | 70.770 | 72.400 | 36.200 | 25,564 |
| 2022-06-07 | 67.100 | 71.650 | 67.100 | 70.770 | 35.385 | 61,912 |
| 2022-06-06 | 66.330 | 68.500 | 65.650 | 67.100 | 33.550 | 11,956 |
| 2022-06-03 | 66.000 | 68.530 | 64.890 | 65.300 | 32.650 | 14,045 |
| 2022-06-02 | 68.110 | 68.160 | 62.860 | 66.800 | 33.400 | 87,672 |
| 2022-06-01 | 68.410 | 70.700 | 68.000 | 69.050 | 34.525 | 19,825 |
| 2022-05-31 | 69.000 | 70.400 | 67.890 | 68.200 | 34.100 | 13,660 |
| 2022-05-30 | 70.000 | 71.000 | 68.830 | 69.660 | 34.830 | 3,009 |
| 2022-05-27 | 64.930 | 70.320 | 64.930 | 70.000 | 35.000 | 54,799 |
| 2022-05-26 | 64.000 | 64.830 | 61.150 | 64.000 | 32.000 | 34,654 |
| 2022-05-25 | 63.010 | 63.920 | 61.340 | 63.800 | 31.900 | 36,037 |
| 2022-05-24 | 66.190 | 66.190 | 60.710 | 63.000 | 31.500 | 36,300 |
| 2022-05-23 | 66.060 | 67.650 | 65.250 | 65.750 | 32.875 | 45,431 |
| 2022-05-20 | 69.920 | 70.720 | 64.010 | 66.060 | 33.030 | 47,341 |
| 2022-05-19 | 68.280 | 72.690 | 68.280 | 71.000 | 35.500 | 55,515 |
| 2022-05-18 | 69.890 | 71.500 | 67.890 | 67.890 | 33.945 | 16,991 |
| 2022-05-17 | 69.150 | 71.000 | 68.000 | 69.890 | 34.945 | 17,776 |
| 2022-05-16 | 69.150 | 71.120 | 68.000 | 68.200 | 34.100 | 13,693 |
| 2022-05-13 | 67.800 | 71.690 | 67.800 | 68.800 | 34.400 | 47,721 |
| 2022-05-12 | 63.000 | 67.900 | 61.010 | 66.500 | 33.250 | 54,009 |
| 2022-05-11 | 66.680 | 68.890 | 63.200 | 63.400 | 31.700 | 49,631 |
| 2022-05-10 | 70.000 | 70.950 | 65.840 | 67.400 | 33.700 | 59,024 |
| 2022-05-09 | 68.000 | 72.540 | 67.460 | 69.010 | 34.505 | 43,491 |
| 2022-05-06 | 70.910 | 71.500 | 66.520 | 66.520 | 33.260 | 30,320 |
| 2022-05-05 | 75.650 | 75.850 | 70.310 | 70.800 | 35.400 | 35,733 |
| 2022-05-04 | 75.700 | 78.000 | 71.600 | 76.550 | 38.275 | 40,390 |
| 2022-05-03 | 71.600 | 74.670 | 69.550 | 72.910 | 36.455 | 21,737 |
| 2022-05-02 | 67.160 | 73.490 | 67.160 | 71.820 | 35.910 | 39,126 |
| 2022-04-29 | 69.500 | 73.490 | 66.920 | 66.920 | 33.460 | 21,250 |
| 2022-04-28 | 71.380 | 73.130 | 68.250 | 71.000 | 35.500 | 17,824 |
| 2022-04-27 | 72.600 | 74.850 | 70.090 | 71.370 | 35.685 | 13,002 |
| 2022-04-26 | 73.500 | 74.650 | 71.900 | 72.610 | 36.305 | 20,249 |
| 2022-04-25 | 67.120 | 73.840 | 67.120 | 73.400 | 36.700 | 48,784 |
| 2022-04-22 | 68.000 | 69.930 | 67.070 | 67.250 | 33.625 | 31,090 |
| 2022-04-20 | 71.170 | 71.270 | 68.500 | 70.000 | 35.000 | 24,668 |
| 2022-04-19 | 69.900 | 71.670 | 68.860 | 70.900 | 35.450 | 32,654 |
| 2022-04-18 | 76.710 | 77.380 | 71.930 | 71.990 | 35.995 | 46,675 |
| 2022-04-14 | 80.960 | 80.960 | 77.300 | 77.300 | 38.650 | 26,957 |
| 2022-04-13 | 74.450 | 80.750 | 73.410 | 80.000 | 40.000 | 70,097 |
| 2022-04-12 | 75.340 | 75.850 | 73.500 | 74.500 | 37.250 | 18,982 |
| 2022-04-11 | 73.980 | 76.520 | 71.620 | 74.600 | 37.300 | 21,346 |
| 2022-04-08 | 75.150 | 79.000 | 74.170 | 75.360 | 37.680 | 22,042 |
| 2022-04-07 | 73.400 | 75.580 | 71.820 | 75.200 | 37.600 | 18,473 |
| 2022-04-06 | 74.240 | 75.510 | 71.030 | 73.120 | 36.560 | 43,809 |
| 2022-04-05 | 79.820 | 79.820 | 74.840 | 75.500 | 37.750 | 72,026 |
| 2022-04-04 | 82.500 | 82.890 | 79.000 | 79.820 | 39.910 | 50,113 |
| 2022-04-01 | 81.990 | 84.000 | 80.480 | 82.400 | 41.200 | 30,272 |
| 2022-03-31 | 83.950 | 84.430 | 81.320 | 82.010 | 41.005 | 24,342 |
| 2022-03-30 | 85.500 | 89.000 | 82.640 | 83.840 | 41.920 | 49,800 |
| 2022-03-29 | 83.000 | 86.550 | 81.480 | 85.500 | 42.750 | 40,131 |
| 2022-03-28 | 79.020 | 83.830 | 79.020 | 82.800 | 41.400 | 73,242 |
| 2022-03-25 | 87.000 | 87.000 | 77.500 | 78.400 | 39.200 | 105,509 |
| 2022-03-24 | 85.000 | 87.930 | 83.360 | 87.410 | 43.705 | 75,364 |
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.