Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	90.040	91.000	85.630	86.800	43.400	48,986
2022-03-22	86.800	92.480	83.260	92.000	46.000	59,620
2022-03-21	89.470	90.690	85.870	86.740	43.370	46,875
2022-03-18	86.500	91.270	86.280	89.460	44.730	94,590
2022-03-17	85.890	87.650	81.940	85.090	42.545	58,424
2022-03-16	76.010	86.640	76.010	85.900	42.950	83,806
2022-03-15	80.960	81.660	72.900	76.680	38.340	58,294
2022-03-14	71.000	84.180	70.950	76.010	38.005	127,954
2022-03-11	70.560	73.100	70.010	70.230	35.115	29,579
2022-03-10	70.300	70.910	68.630	69.010	34.505	29,711
2022-03-09	67.350	72.710	66.290	70.300	35.150	59,796
2022-03-08	63.650	69.240	62.480	65.000	32.500	29,002
2022-03-07	67.430	69.800	64.300	64.510	32.255	25,355
2022-03-04	69.980	72.660	68.860	68.860	34.430	16,869
2022-03-03	74.900	75.270	70.160	70.450	35.225	38,899
2022-03-02	78.000	78.000	73.500	74.500	37.250	11,710
2022-02-25	79.800	82.990	76.000	76.770	38.385	54,634
2022-02-24	67.000	80.000	65.050	80.000	40.000	108,243
2022-02-23	74.280	74.320	67.050	67.050	33.525	59,294
2022-02-22	72.940	76.400	71.720	74.940	37.470	55,346
2022-02-21	74.500	76.000	73.000	73.620	36.810	2,784
2022-02-18	75.770	77.510	72.650	74.350	37.175	80,934
2022-02-17	77.420	79.860	75.210	78.140	39.070	73,718
2022-02-16	79.970	80.000	74.880	78.100	39.050	51,121
2022-02-15	75.600	79.980	72.300	79.980	39.990	111,646
2022-02-14	84.700	84.700	72.240	74.490	37.245	191,580
2022-02-11	83.670	87.530	83.380	84.700	42.350	29,340
2022-02-10	85.230	87.800	82.470	84.290	42.145	42,478
2022-02-09	80.100	85.770	80.100	85.360	42.680	51,308
2022-02-08	82.010	82.900	77.950	79.830	39.915	125,676
2022-02-07	87.500	87.500	83.000	83.850	41.925	58,384
2022-02-04	88.000	89.300	85.620	86.600	43.300	76,595
2022-02-03	87.860	89.950	86.570	86.810	43.405	57,420
2022-02-02	90.750	93.900	86.800	89.160	44.580	97,445
2022-02-01	92.250	93.670	88.500	90.530	45.265	146,917
2022-01-31	85.670	90.700	82.840	90.700	45.350	191,126
2022-01-28	80.000	86.390	78.670	86.390	43.195	117,345
2022-01-27	87.930	87.930	79.520	80.760	40.380	163,037
2022-01-26	85.430	90.230	83.400	84.770	42.385	188,403
2022-01-25	86.940	92.530	82.350	83.100	41.550	202,994
2022-01-24	84.750	87.290	76.300	87.290	43.645	273,269
2022-01-21	90.990	92.810	85.950	87.290	43.645	162,773
2022-01-20	94.760	95.630	90.540	91.130	45.565	138,260
2022-01-19	102.00	104.75	94.600	94.760	47.380	152,670
2022-01-18	109.39	109.62	103.44	104.22	52.110	90,354
2022-01-17	113.03	114.99	111.00	113.99	56.995	5,568
2022-01-14	110.90	117.71	109.45	113.03	56.515	97,422
2022-01-13	122.86	123.09	115.97	116.00	58.000	105,515
2022-01-12	124.05	126.85	121.70	123.00	61.500	62,189
2022-01-11	132.50	132.50	122.86	123.64	61.820	89,286
2022-01-10	121.00	137.36	117.90	132.50	66.250	320,922
2022-01-07	123.20	125.38	119.85	120.79	60.395	55,359
2022-01-06	123.00	126.91	117.51	123.20	61.600	117,171
2022-01-05	133.36	134.25	122.75	123.00	61.500	66,143
2022-01-04	131.65	135.70	127.50	132.99	66.495	57,932
2022-01-03	142.50	142.50	130.50	132.01	66.005	89,223
2021-12-30	139.79	142.15	135.93	139.80	69.900	54,118
2021-12-29	133.99	142.00	132.33	141.46	70.730	59,238
2021-12-28	137.77	143.57	134.16	136.00	68.000	63,878
2021-12-27	139.44	142.90	135.94	136.40	68.200	93,789

← NewerPage 20 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.