Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 12.420 | 13.400 | 11.710 | 11.740 | 11.740 | 145,762 |
| 2026-01-26 | 12.790 | 13.220 | 12.280 | 12.420 | 12.420 | 74,449 |
| 2026-01-23 | 13.670 | 13.670 | 12.410 | 12.790 | 12.790 | 219,055 |
| 2026-01-22 | 13.530 | 14.560 | 13.360 | 13.530 | 13.530 | 338,374 |
| 2026-01-21 | 11.320 | 13.250 | 11.320 | 13.250 | 13.250 | 81,150 |
| 2026-01-20 | 10.970 | 11.520 | 10.970 | 11.320 | 11.320 | 104,260 |
| 2026-01-19 | 11.070 | 11.400 | 10.810 | 11.200 | 11.200 | 21,809 |
| 2026-01-16 | 10.800 | 11.350 | 10.790 | 10.960 | 10.960 | 101,505 |
| 2026-01-15 | 10.900 | 10.970 | 10.570 | 10.700 | 10.700 | 24,053 |
| 2026-01-14 | 10.600 | 11.260 | 10.450 | 10.790 | 10.790 | 82,994 |
| 2026-01-13 | 9.120 | 10.640 | 9.110 | 10.520 | 10.520 | 142,780 |
| 2026-01-12 | 9.410 | 9.410 | 8.700 | 9.040 | 9.040 | 36,129 |
| 2026-01-09 | 9.050 | 9.390 | 9.050 | 9.260 | 9.260 | 3,018 |
| 2026-01-08 | 9.460 | 9.570 | 9.040 | 9.040 | 9.040 | 5,341 |
| 2026-01-07 | 9.530 | 9.960 | 9.300 | 9.650 | 9.650 | 24,054 |
| 2026-01-06 | 8.640 | 9.770 | 8.630 | 9.770 | 9.770 | 67,922 |
| 2026-01-05 | 8.570 | 8.820 | 8.450 | 8.560 | 8.560 | 12,857 |
| 2026-01-02 | 8.360 | 8.500 | 8.100 | 8.480 | 8.480 | 11,033 |
| 2025-12-30 | 9.010 | 9.010 | 8.360 | 8.360 | 8.360 | 4,472 |
| 2025-12-29 | 8.350 | 9.020 | 8.350 | 9.020 | 9.020 | 4,216 |
| 2025-12-26 | 9.030 | 9.100 | 8.530 | 8.530 | 8.530 | 10,535 |
| 2025-12-23 | 9.750 | 9.750 | 8.730 | 8.730 | 8.730 | 34,659 |
| 2025-12-22 | 9.240 | 10.030 | 9.240 | 9.650 | 9.650 | 87,346 |
| 2025-12-19 | 8.590 | 9.430 | 8.590 | 9.130 | 9.130 | 52,738 |
| 2025-12-18 | 8.220 | 8.880 | 8.220 | 8.380 | 8.380 | 10,366 |
| 2025-12-17 | 8.200 | 8.710 | 8.190 | 8.390 | 8.390 | 72,122 |
| 2025-12-16 | 7.840 | 8.190 | 7.840 | 8.190 | 8.190 | 14,243 |
| 2025-12-15 | 8.100 | 8.200 | 7.740 | 8.000 | 8.000 | 68,943 |
| 2025-12-12 | 8.000 | 8.190 | 7.910 | 8.100 | 8.100 | 191,451 |
| 2025-12-11 | 7.860 | 7.990 | 7.800 | 7.990 | 7.990 | 7,746 |
| 2025-12-10 | 7.600 | 7.950 | 7.600 | 7.860 | 7.860 | 28,048 |
| 2025-12-09 | 7.770 | 7.770 | 7.360 | 7.550 | 7.550 | 58,487 |
| 2025-12-08 | 7.400 | 7.750 | 7.350 | 7.750 | 7.750 | 55,979 |
| 2025-12-05 | 6.800 | 7.550 | 6.750 | 7.400 | 7.400 | 132,983 |
| 2025-12-04 | 6.650 | 6.880 | 6.540 | 6.640 | 6.640 | 18,615 |
| 2025-12-03 | 6.400 | 6.650 | 6.360 | 6.650 | 6.650 | 24,174 |
| 2025-12-02 | 6.500 | 6.570 | 6.400 | 6.410 | 6.410 | 29,984 |
| 2025-12-01 | 6.750 | 6.750 | 6.450 | 6.450 | 6.450 | 37,487 |
| 2025-11-28 | 6.700 | 6.910 | 6.650 | 6.750 | 6.750 | 99,276 |
| 2025-11-27 | 6.670 | 6.670 | 6.610 | 6.640 | 6.640 | 9,937 |
| 2025-11-26 | 6.610 | 6.730 | 6.550 | 6.550 | 6.550 | 43,617 |
| 2025-11-25 | 6.590 | 6.650 | 6.450 | 6.600 | 6.600 | 25,542 |
| 2025-11-24 | 6.400 | 6.590 | 6.390 | 6.590 | 6.590 | 47,397 |
| 2025-11-21 | 6.100 | 6.450 | 6.020 | 6.320 | 6.320 | 261,025 |
| 2025-11-19 | 6.640 | 6.680 | 6.350 | 6.410 | 6.410 | 55,773 |
| 2025-11-18 | 6.690 | 6.690 | 6.370 | 6.540 | 6.540 | 118,769 |
| 2025-11-17 | 6.540 | 6.710 | 6.490 | 6.700 | 6.700 | 65,729 |
| 2025-11-14 | 6.550 | 6.550 | 6.400 | 6.530 | 6.530 | 191,170 |
| 2025-11-13 | 7.110 | 7.110 | 6.570 | 6.570 | 6.570 | 80,446 |
| 2025-11-12 | 6.870 | 7.160 | 6.860 | 7.160 | 7.160 | 189,644 |
| 2025-11-11 | 6.500 | 7.010 | 6.460 | 7.010 | 7.010 | 253,988 |
| 2025-11-10 | 6.580 | 6.650 | 6.330 | 6.400 | 6.400 | 119,975 |
| 2025-11-07 | 6.450 | 6.520 | 6.220 | 6.520 | 6.520 | 172,240 |
| 2025-11-06 | 6.800 | 6.980 | 6.340 | 6.420 | 6.420 | 140,844 |
| 2025-11-05 | 6.490 | 6.510 | 6.300 | 6.420 | 6.420 | 156,656 |
| 2025-11-04 | 6.720 | 6.750 | 6.420 | 6.490 | 6.490 | 158,973 |
| 2025-11-03 | 7.290 | 7.290 | 6.570 | 6.570 | 6.570 | 219,159 |
| 2025-10-31 | 7.770 | 7.770 | 7.230 | 7.570 | 7.570 | 24,844 |
| 2025-10-30 | 6.680 | 7.820 | 6.540 | 7.510 | 7.510 | 212,638 |
| 2025-10-29 | 6.850 | 6.850 | 6.550 | 6.550 | 6.550 | 80,620 |
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.