Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.800	12.800	12.010	12.010	12.010	37,578
2026-04-24	13.310	13.310	12.630	12.800	12.800	13,452
2026-04-23	13.700	13.830	13.150	13.150	13.150	5,674
2026-04-22	13.540	13.750	13.490	13.630	13.630	13,523
2026-04-20	13.350	13.830	13.250	13.400	13.400	5,160
2026-04-17	13.600	13.900	13.210	13.210	13.210	10,828
2026-04-16	13.500	13.700	13.220	13.580	13.580	34,190
2026-04-15	13.300	13.640	13.300	13.550	13.550	5,112
2026-04-14	12.520	13.200	12.450	13.110	13.110	8,886
2026-04-13	12.660	13.300	12.620	12.640	12.640	23,767
2026-04-10	12.780	13.260	12.600	12.650	12.650	14,744
2026-04-09	13.080	13.090	12.870	13.050	13.050	2,257
2026-04-08	13.180	13.350	12.840	13.090	13.090	31,975
2026-04-07	12.400	12.820	12.250	12.560	12.560	15,353
2026-04-06	12.790	12.840	12.420	12.460	12.460	32,159
2026-04-02	12.650	13.000	12.450	13.000	13.000	8,637
2026-04-01	13.260	13.620	12.800	12.860	12.860	51,918
2026-03-31	12.990	13.370	12.490	13.160	13.160	34,405
2026-03-30	13.030	13.030	12.390	12.600	12.600	64,315
2026-03-27	14.160	14.160	13.020	13.030	13.030	42,924
2026-03-26	13.660	14.230	13.660	14.100	14.100	41,591
2026-03-25	13.260	14.140	13.260	13.750	13.750	12,817
2026-03-24	13.080	13.830	13.080	13.550	13.550	10,015
2026-03-23	13.580	13.600	13.200	13.200	13.200	37,324
2026-03-20	13.540	13.910	13.310	13.310	13.310	4,837
2026-03-19	13.500	13.800	13.480	13.500	13.500	19,815
2026-03-18	13.810	14.040	13.350	13.900	13.900	8,329
2026-03-17	14.200	14.710	13.940	14.100	14.100	241,884
2026-03-16	13.940	14.200	13.600	14.050	14.050	65,864
2026-03-13	14.850	14.850	13.740	13.910	13.910	9,913
2026-03-12	14.470	14.470	13.920	13.950	13.950	36,793
2026-03-11	14.160	14.870	14.160	14.770	14.770	72,134
2026-03-10	14.510	14.510	13.830	14.200	14.200	37,228
2026-03-09	13.760	14.600	13.610	14.400	14.400	104,349
2026-03-06	13.890	14.020	12.960	13.460	13.460	80,582
2026-03-05	14.950	15.430	13.820	13.890	13.890	131,185
2026-03-04	14.220	15.530	13.500	14.800	14.800	182,322
2026-03-03	13.350	13.590	12.910	13.010	13.010	8,681
2026-03-02	13.700	14.160	13.350	13.540	13.540	22,639
2026-02-27	13.130	13.550	13.120	13.550	13.550	46,727
2026-02-26	13.010	13.370	13.010	13.130	13.130	23,954
2026-02-25	12.560	13.820	12.560	13.000	13.000	29,448
2026-02-24	13.070	13.300	12.790	12.790	12.790	26,565
2026-02-23	12.680	13.860	12.560	12.860	12.860	129,646
2026-02-20	12.670	13.060	12.630	12.680	12.680	37,480
2026-02-19	12.150	13.180	11.980	12.740	12.740	44,724
2026-02-18	12.040	12.910	12.040	12.110	12.110	87,780
2026-02-13	10.010	11.750	10.010	11.520	11.520	163,306
2026-02-12	10.440	10.500	10.030	10.030	10.030	11,775
2026-02-11	9.810	10.560	9.500	10.360	10.360	120,964
2026-02-10	10.890	11.800	10.860	11.010	11.010	37,786
2026-02-09	10.790	10.840	10.430	10.580	10.580	15,015
2026-02-06	10.990	10.990	10.330	10.800	10.800	28,835
2026-02-05	10.970	11.430	10.570	10.880	10.880	93,233
2026-02-04	11.120	11.350	10.960	11.170	11.170	22,235
2026-02-03	10.920	11.490	10.830	10.880	10.880	45,832
2026-02-02	11.310	12.200	10.960	10.970	10.970	116,238
2026-01-30	12.000	12.030	11.410	11.550	11.550	30,973
2026-01-29	11.900	12.510	11.670	12.250	12.250	82,437
2026-01-28	11.860	11.990	11.320	11.990	11.990	150,380

← NewerPage 3 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.