Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.500 | 7.500 | 7.200 | 7.300 | 7.300 | 35,888 |
| 2025-08-05 | 7.640 | 7.640 | 7.530 | 7.590 | 7.590 | 8,225 |
| 2025-08-04 | 7.700 | 7.840 | 7.500 | 7.570 | 7.570 | 22,912 |
| 2025-08-01 | 7.710 | 7.760 | 7.400 | 7.600 | 7.600 | 188,277 |
| 2025-07-31 | 8.900 | 8.900 | 8.200 | 8.270 | 8.270 | 147,239 |
| 2025-07-30 | 9.010 | 9.260 | 8.910 | 8.930 | 8.930 | 11,508 |
| 2025-07-29 | 9.470 | 9.480 | 8.900 | 9.000 | 9.000 | 43,426 |
| 2025-07-28 | 9.570 | 9.690 | 9.450 | 9.490 | 9.490 | 1,461 |
| 2025-07-25 | 9.500 | 9.560 | 9.250 | 9.500 | 9.500 | 4,326 |
| 2025-07-24 | 9.690 | 9.750 | 9.340 | 9.400 | 9.400 | 20,956 |
| 2025-07-23 | 9.140 | 9.860 | 9.140 | 9.670 | 9.670 | 62,036 |
| 2025-07-22 | 8.790 | 9.120 | 8.750 | 9.120 | 9.120 | 6,619 |
| 2025-07-21 | 8.610 | 8.900 | 8.600 | 8.790 | 8.790 | 13,973 |
| 2025-07-18 | 9.020 | 9.020 | 8.630 | 8.630 | 8.630 | 7,413 |
| 2025-07-17 | 9.100 | 9.100 | 8.900 | 8.930 | 8.930 | 1,873 |
| 2025-07-16 | 8.830 | 8.950 | 8.830 | 8.900 | 8.900 | 11,314 |
| 2025-07-15 | 9.180 | 9.180 | 8.730 | 8.860 | 8.860 | 36,672 |
| 2025-07-14 | 9.200 | 9.260 | 9.020 | 9.080 | 9.080 | 50,645 |
| 2025-07-11 | 9.550 | 9.550 | 9.210 | 9.400 | 9.400 | 50,402 |
| 2025-07-10 | 9.260 | 9.520 | 9.200 | 9.340 | 9.340 | 76,196 |
| 2025-07-09 | 8.950 | 9.000 | 8.800 | 8.970 | 8.970 | 37,104 |
| 2025-07-08 | 8.270 | 9.110 | 8.220 | 8.870 | 8.870 | 89,913 |
| 2025-07-07 | 8.250 | 8.320 | 8.020 | 8.020 | 8.020 | 5,169 |
| 2025-07-04 | 8.340 | 8.340 | 8.170 | 8.220 | 8.220 | 2,237 |
| 2025-07-03 | 8.270 | 8.380 | 8.200 | 8.200 | 8.200 | 21,055 |
| 2025-07-02 | 7.800 | 8.260 | 7.800 | 8.140 | 8.140 | 90,688 |
| 2025-07-01 | 7.510 | 8.070 | 7.390 | 7.760 | 7.760 | 73,530 |
| 2025-06-30 | 7.670 | 7.820 | 7.430 | 7.430 | 7.430 | 91,765 |
| 2025-06-27 | 7.550 | 7.610 | 7.310 | 7.310 | 7.310 | 619 |
| 2025-06-26 | 7.480 | 7.730 | 7.400 | 7.580 | 7.580 | 22,875 |
| 2025-06-25 | 7.410 | 7.470 | 7.250 | 7.290 | 7.290 | 31,547 |
| 2025-06-24 | 7.100 | 7.510 | 7.100 | 7.510 | 7.510 | 77,972 |
| 2025-06-23 | 7.150 | 7.150 | 6.940 | 6.960 | 6.960 | 3,368 |
| 2025-06-20 | 7.010 | 7.150 | 7.010 | 7.150 | 7.150 | 35,565 |
| 2025-06-18 | 7.100 | 7.100 | 6.890 | 6.970 | 6.970 | 30,526 |
| 2025-06-17 | 7.030 | 7.190 | 6.990 | 7.000 | 7.000 | 14,236 |
| 2025-06-16 | 7.340 | 7.340 | 7.030 | 7.150 | 7.150 | 83,963 |
| 2025-06-13 | 7.500 | 7.560 | 7.290 | 7.300 | 7.300 | 7,318 |
| 2025-06-12 | 7.650 | 7.710 | 7.430 | 7.500 | 7.500 | 9,532 |
| 2025-06-11 | 8.060 | 8.060 | 7.680 | 7.680 | 7.680 | 2,076 |
| 2025-06-10 | 7.650 | 7.810 | 7.580 | 7.730 | 7.730 | 7,474 |
| 2025-06-09 | 7.700 | 8.150 | 7.620 | 7.620 | 7.620 | 82,924 |
| 2025-06-06 | 7.400 | 7.640 | 7.300 | 7.600 | 7.600 | 61,759 |
| 2025-06-05 | 7.790 | 7.790 | 7.240 | 7.350 | 7.350 | 51,645 |
| 2025-06-04 | 8.080 | 8.080 | 7.640 | 7.660 | 7.660 | 24,332 |
| 2025-06-03 | 7.550 | 8.050 | 7.550 | 7.610 | 7.610 | 54,750 |
| 2025-06-02 | 7.760 | 7.860 | 7.550 | 7.860 | 7.860 | 16,635 |
| 2025-05-30 | 7.640 | 7.670 | 7.320 | 7.670 | 7.670 | 14,033 |
| 2025-05-29 | 7.480 | 7.630 | 7.340 | 7.560 | 7.560 | 36,719 |
| 2025-05-28 | 7.650 | 7.750 | 7.370 | 7.750 | 7.750 | 1,530 |
| 2025-05-27 | 7.540 | 7.850 | 7.480 | 7.580 | 7.580 | 60,312 |
| 2025-05-26 | 7.620 | 7.620 | 7.290 | 7.600 | 7.600 | 32,084 |
| 2025-05-23 | 7.230 | 7.520 | 7.230 | 7.410 | 7.410 | 35,970 |
| 2025-05-22 | 7.330 | 7.600 | 7.140 | 7.600 | 7.600 | 72,136 |
| 2025-05-21 | 7.850 | 8.020 | 7.250 | 7.250 | 7.250 | 94,533 |
| 2025-05-20 | 7.650 | 8.400 | 7.580 | 7.890 | 7.890 | 177,100 |
| 2025-05-19 | 7.080 | 7.610 | 7.080 | 7.510 | 7.510 | 161,429 |
| 2025-05-16 | 6.860 | 7.200 | 6.750 | 7.000 | 7.000 | 35,626 |
| 2025-05-15 | 6.790 | 6.860 | 6.560 | 6.860 | 6.860 | 107,261 |
| 2025-05-14 | 7.110 | 7.110 | 6.750 | 6.850 | 6.850 | 77,894 |
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.