Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.090 | 7.170 | 6.760 | 6.850 | 6.850 | 78,370 |
| 2025-10-27 | 7.230 | 7.340 | 7.150 | 7.250 | 7.250 | 10,483 |
| 2025-10-24 | 7.140 | 7.360 | 7.050 | 7.360 | 7.360 | 15,189 |
| 2025-10-23 | 6.920 | 7.130 | 6.910 | 7.060 | 7.060 | 7,413 |
| 2025-10-22 | 7.360 | 7.370 | 7.030 | 7.030 | 7.030 | 33,818 |
| 2025-10-21 | 7.400 | 7.400 | 7.220 | 7.360 | 7.360 | 2,214 |
| 2025-10-20 | 7.090 | 7.550 | 7.090 | 7.320 | 7.320 | 47,746 |
| 2025-10-17 | 7.320 | 7.320 | 6.940 | 7.090 | 7.090 | 66,809 |
| 2025-10-16 | 7.540 | 7.730 | 7.330 | 7.330 | 7.330 | 17,424 |
| 2025-10-15 | 7.240 | 7.640 | 7.200 | 7.640 | 7.640 | 23,472 |
| 2025-10-14 | 7.250 | 7.290 | 7.150 | 7.230 | 7.230 | 31,353 |
| 2025-10-13 | 7.320 | 7.620 | 7.280 | 7.330 | 7.330 | 30,154 |
| 2025-10-10 | 7.450 | 7.560 | 7.230 | 7.320 | 7.320 | 38,340 |
| 2025-10-09 | 7.490 | 7.530 | 7.390 | 7.430 | 7.430 | 4,876 |
| 2025-10-08 | 7.300 | 7.850 | 7.300 | 7.510 | 7.510 | 75,187 |
| 2025-10-07 | 7.690 | 7.690 | 7.200 | 7.320 | 7.320 | 29,985 |
| 2025-10-06 | 7.580 | 7.620 | 7.330 | 7.330 | 7.330 | 16,836 |
| 2025-10-03 | 7.670 | 7.720 | 7.470 | 7.700 | 7.700 | 38,073 |
| 2025-10-02 | 7.430 | 7.630 | 7.280 | 7.630 | 7.630 | 133,906 |
| 2025-10-01 | 6.880 | 7.550 | 6.880 | 7.310 | 7.310 | 123,059 |
| 2025-09-30 | 6.520 | 6.930 | 6.520 | 6.930 | 6.930 | 61,574 |
| 2025-09-29 | 6.590 | 6.780 | 6.530 | 6.730 | 6.730 | 10,334 |
| 2025-09-26 | 6.590 | 6.620 | 6.390 | 6.480 | 6.480 | 82,104 |
| 2025-09-25 | 6.770 | 6.800 | 6.570 | 6.720 | 6.720 | 57,762 |
| 2025-09-24 | 6.900 | 6.930 | 6.790 | 6.890 | 6.890 | 3,140 |
| 2025-09-23 | 7.170 | 7.190 | 6.790 | 6.790 | 6.790 | 34,025 |
| 2025-09-22 | 6.730 | 7.250 | 6.700 | 6.870 | 6.870 | 113,509 |
| 2025-09-19 | 6.840 | 6.850 | 6.580 | 6.660 | 6.660 | 61,156 |
| 2025-09-18 | 6.790 | 6.880 | 6.730 | 6.840 | 6.840 | 31,616 |
| 2025-09-17 | 6.630 | 6.800 | 6.360 | 6.560 | 6.560 | 97,399 |
| 2025-09-16 | 6.370 | 6.780 | 6.370 | 6.570 | 6.570 | 160,371 |
| 2025-09-15 | 6.370 | 6.370 | 6.220 | 6.350 | 6.350 | 69,961 |
| 2025-09-12 | 6.800 | 6.830 | 6.220 | 6.390 | 6.390 | 296,015 |
| 2025-09-11 | 6.550 | 6.960 | 6.550 | 6.870 | 6.870 | 45,207 |
| 2025-09-10 | 6.710 | 6.820 | 6.560 | 6.560 | 6.560 | 25,698 |
| 2025-09-09 | 6.750 | 6.880 | 6.610 | 6.640 | 6.640 | 7,363 |
| 2025-09-08 | 6.840 | 6.840 | 6.480 | 6.660 | 6.660 | 25,180 |
| 2025-09-05 | 6.650 | 6.860 | 6.630 | 6.740 | 6.740 | 28,325 |
| 2025-09-04 | 6.730 | 6.730 | 6.380 | 6.600 | 6.600 | 84,607 |
| 2025-09-03 | 6.660 | 6.700 | 6.510 | 6.510 | 6.510 | 18,962 |
| 2025-09-02 | 6.530 | 6.650 | 6.420 | 6.650 | 6.650 | 52,350 |
| 2025-09-01 | 6.490 | 6.680 | 6.460 | 6.460 | 6.460 | 28,879 |
| 2025-08-29 | 6.640 | 6.640 | 6.490 | 6.530 | 6.530 | 138,953 |
| 2025-08-28 | 6.800 | 6.850 | 6.550 | 6.640 | 6.640 | 56,479 |
| 2025-08-27 | 6.750 | 6.940 | 6.610 | 6.840 | 6.840 | 66,790 |
| 2025-08-26 | 6.950 | 6.950 | 6.620 | 6.630 | 6.630 | 117,819 |
| 2025-08-25 | 7.400 | 7.400 | 6.890 | 6.890 | 6.890 | 40,810 |
| 2025-08-22 | 7.420 | 7.530 | 7.330 | 7.330 | 7.330 | 3,904 |
| 2025-08-21 | 7.250 | 7.270 | 7.150 | 7.190 | 7.190 | 10,919 |
| 2025-08-20 | 7.600 | 7.600 | 7.260 | 7.470 | 7.470 | 19,300 |
| 2025-08-19 | 7.680 | 7.750 | 7.580 | 7.610 | 7.610 | 22,486 |
| 2025-08-18 | 7.430 | 7.700 | 7.430 | 7.620 | 7.620 | 11,921 |
| 2025-08-15 | 7.190 | 7.700 | 7.190 | 7.530 | 7.530 | 35,684 |
| 2025-08-14 | 7.060 | 7.280 | 7.030 | 7.210 | 7.210 | 13,582 |
| 2025-08-13 | 7.000 | 7.290 | 7.000 | 7.290 | 7.290 | 4,841 |
| 2025-08-12 | 6.970 | 7.110 | 6.840 | 6.900 | 6.900 | 3,198 |
| 2025-08-11 | 7.130 | 7.260 | 6.900 | 6.900 | 6.900 | 14,825 |
| 2025-08-08 | 7.120 | 7.300 | 7.030 | 7.050 | 7.050 | 11,006 |
| 2025-08-07 | 7.360 | 7.360 | 7.120 | 7.120 | 7.120 | 21,569 |
| 2025-08-06 | 7.500 | 7.500 | 7.200 | 7.300 | 7.300 | 35,888 |
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.