Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 141.00 | 144.04 | 136.33 | 143.25 | 71.625 | 79,857 |
| 2021-12-22 | 153.94 | 153.94 | 139.41 | 141.80 | 70.900 | 147,262 |
| 2021-12-21 | 159.20 | 162.05 | 147.97 | 154.50 | 77.250 | 124,964 |
| 2021-12-20 | 180.76 | 183.64 | 158.00 | 159.10 | 79.550 | 237,634 |
| 2021-12-17 | 160.00 | 168.23 | 153.58 | 167.10 | 83.550 | 51,576 |
| 2021-12-16 | 160.50 | 163.94 | 157.56 | 161.99 | 80.995 | 38,204 |
| 2021-12-15 | 157.00 | 166.00 | 154.89 | 160.50 | 80.250 | 82,888 |
| 2021-12-14 | 152.50 | 158.04 | 145.34 | 157.20 | 78.600 | 48,581 |
| 2021-12-13 | 146.08 | 156.18 | 145.15 | 152.50 | 76.250 | 78,138 |
| 2021-12-10 | 138.00 | 146.76 | 130.47 | 146.00 | 73.000 | 146,495 |
| 2021-12-09 | 157.01 | 159.50 | 150.00 | 150.00 | 75.000 | 35,017 |
| 2021-12-08 | 155.74 | 163.37 | 151.83 | 156.69 | 78.345 | 152,644 |
| 2021-12-07 | 151.99 | 162.00 | 148.69 | 158.88 | 79.440 | 166,078 |
| 2021-12-06 | 166.90 | 166.90 | 145.99 | 151.99 | 75.995 | 166,716 |
| 2021-12-03 | 178.74 | 182.00 | 166.87 | 171.91 | 85.955 | 164,218 |
| 2021-12-02 | 172.00 | 179.27 | 163.90 | 170.00 | 85.000 | 122,937 |
| 2021-12-01 | 194.86 | 194.86 | 176.11 | 177.45 | 88.725 | 174,059 |
| 2021-11-30 | 202.00 | 202.99 | 188.83 | 194.87 | 97.435 | 109,241 |
| 2021-11-29 | 203.72 | 210.10 | 197.21 | 206.05 | 103.03 | 286,301 |
| 2021-11-26 | 169.20 | 196.00 | 169.20 | 191.90 | 95.950 | 252,801 |
| 2021-11-25 | 153.36 | 158.29 | 149.01 | 153.00 | 76.500 | 5,551 |
| 2021-11-24 | 152.59 | 154.00 | 149.74 | 153.37 | 76.685 | 20,884 |
| 2021-11-23 | 158.50 | 159.34 | 152.00 | 154.53 | 77.265 | 49,255 |
| 2021-11-22 | 151.48 | 161.00 | 147.60 | 157.16 | 78.580 | 99,591 |
| 2021-11-19 | 141.60 | 151.99 | 141.60 | 149.54 | 74.770 | 96,528 |
| 2021-11-18 | 136.00 | 140.92 | 135.27 | 140.00 | 70.000 | 47,318 |
| 2021-11-17 | 128.11 | 137.60 | 127.98 | 134.20 | 67.100 | 30,364 |
| 2021-11-16 | 126.17 | 131.65 | 125.38 | 128.54 | 64.270 | 39,318 |
| 2021-11-12 | 120.44 | 126.84 | 120.36 | 126.17 | 63.085 | 39,898 |
| 2021-11-11 | 125.59 | 125.70 | 119.80 | 121.34 | 60.670 | 28,248 |
| 2021-11-10 | 126.67 | 130.87 | 123.34 | 125.60 | 62.800 | 25,311 |
| 2021-11-09 | 136.40 | 137.24 | 127.85 | 130.00 | 65.000 | 44,325 |
| 2021-11-08 | 130.00 | 136.24 | 128.31 | 135.00 | 67.500 | 53,779 |
| 2021-11-05 | 135.50 | 136.50 | 116.49 | 130.00 | 65.000 | 143,676 |
| 2021-11-04 | 167.01 | 167.86 | 156.39 | 158.70 | 79.350 | 113,949 |
| 2021-11-03 | 199.00 | 199.90 | 190.08 | 192.80 | 96.400 | 35,267 |
| 2021-11-01 | 189.99 | 191.28 | 181.41 | 190.68 | 95.340 | 41,694 |
| 2021-10-29 | 195.50 | 195.54 | 190.57 | 194.90 | 97.450 | 11,884 |
| 2021-10-28 | 192.20 | 197.80 | 191.72 | 195.00 | 97.500 | 26,380 |
| 2021-10-27 | 191.90 | 194.63 | 187.95 | 192.06 | 96.030 | 23,079 |
| 2021-10-26 | 198.00 | 198.60 | 190.84 | 192.00 | 96.000 | 33,286 |
| 2021-10-25 | 185.50 | 194.28 | 181.98 | 193.70 | 96.850 | 38,980 |
| 2021-10-22 | 193.20 | 193.20 | 180.70 | 183.58 | 91.790 | 71,090 |
| 2021-10-21 | 189.50 | 193.00 | 187.79 | 192.00 | 96.000 | 40,297 |
| 2021-10-20 | 187.24 | 188.10 | 182.91 | 184.56 | 92.280 | 17,708 |
← NewerPage 21 of 21 · 1,245 trading days
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.