Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.870	15.060	14.590	14.590	14.590	14,233
2026-07-21	15.300	15.380	14.900	15.050	15.050	10,029
2026-07-20	15.680	15.870	15.010	15.010	15.010	11,808
2026-07-17	15.980	16.100	15.680	16.050	16.050	21,975
2026-07-16	17.250	17.360	16.040	16.230	16.230	35,037
2026-07-15	17.060	17.380	16.750	17.040	17.040	18,980
2026-07-14	17.160	17.260	16.700	17.060	17.060	30,348
2026-07-13	16.990	17.800	16.770	17.090	17.090	31,763
2026-07-10	19.800	19.890	17.200	17.210	17.210	127,320
2026-07-09	19.200	19.650	18.960	19.520	19.520	46,484
2026-07-08	19.910	20.000	18.890	18.900	18.900	608,329
2026-07-07	21.130	21.280	19.930	20.580	20.580	44,844
2026-07-06	21.080	22.000	19.920	20.920	20.920	138,427
2026-07-03	20.750	21.490	20.750	21.110	21.110	30,967
2026-07-02	18.800	20.970	18.800	20.540	20.540	73,509
2026-07-01	18.050	19.140	17.880	18.570	18.570	144,370
2026-06-30	18.180	18.950	17.800	17.800	17.800	39,993
2026-06-29	17.500	18.090	17.280	18.090	18.090	48,034
2026-06-26	15.350	17.820	15.310	17.300	17.300	67,372
2026-06-25	15.470	15.630	15.040	15.190	15.190	23,895
2026-06-24	15.720	16.300	15.300	15.300	15.300	14,244
2026-06-23	14.900	16.490	14.800	15.640	15.640	92,045
2026-06-22	16.630	16.810	14.750	14.750	14.750	35,832
2026-06-19	16.500	16.870	16.500	16.570	16.570	14,505
2026-06-18	16.020	17.530	15.680	16.200	16.200	47,924
2026-06-17	14.170	15.930	13.860	15.690	15.690	30,424
2026-06-16	12.880	14.680	12.880	14.170	14.170	63,236
2026-06-15	12.800	13.200	12.610	13.060	13.060	32,173
2026-06-12	12.630	13.090	12.610	12.800	12.800	10,617
2026-06-11	11.810	12.630	11.810	12.420	12.420	23,358
2026-06-10	12.170	12.410	11.810	11.810	11.810	22,789
2026-06-09	12.430	12.800	11.820	12.800	12.800	11,608
2026-06-08	12.450	12.620	12.150	12.460	12.460	10,392
2026-06-05	12.860	13.090	11.950	12.440	12.440	35,838
2026-06-03	11.360	12.570	11.360	12.570	12.570	15,304
2026-06-02	11.510	11.570	11.050	11.350	11.350	57,554
2026-06-01	11.930	11.930	11.160	11.470	11.470	56,954
2026-05-29	11.900	12.430	11.860	12.190	12.190	57,178
2026-05-28	11.760	12.010	11.600	11.940	11.940	6,233
2026-05-27	11.940	12.370	11.880	11.900	11.900	5,619
2026-05-26	11.710	12.190	11.600	11.950	11.950	33,288
2026-05-25	12.040	12.770	11.850	12.090	12.090	442
2026-05-22	11.710	12.040	11.710	12.040	12.040	23,711
2026-05-21	12.070	12.070	11.650	11.950	11.950	15,258
2026-05-20	11.460	12.180	11.460	12.140	12.140	52,081
2026-05-19	12.210	12.210	11.520	11.700	11.700	9,572
2026-05-18	12.500	12.610	11.940	12.080	12.080	33,876
2026-05-15	12.510	12.570	12.150	12.500	12.500	59,613
2026-05-14	12.550	12.640	12.200	12.580	12.580	20,297
2026-05-13	13.130	13.130	12.270	12.790	12.790	39,760
2026-05-12	12.800	13.320	12.720	13.130	13.130	69,268
2026-05-11	14.280	14.620	12.590	13.100	13.100	241,798
2026-05-08	11.970	14.090	11.970	12.930	12.930	124,252
2026-05-07	12.480	13.360	11.780	11.890	11.890	84,307
2026-05-06	11.650	12.090	11.520	12.090	12.090	7,595
2026-05-05	11.890	11.890	11.230	11.560	11.560	41,328
2026-05-04	11.140	11.860	11.140	11.750	11.750	46,910
2026-04-30	11.390	11.920	11.120	11.120	11.120	41,628
2026-04-29	11.770	11.770	11.190	11.210	11.210	12,187
2026-04-28	11.900	12.090	11.650	11.770	11.770	16,867

← NewerPage 2 of 3 · 125 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.