Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.110 | 7.220 | 7.060 | 7.110 | 7.110 | 17,078 |
| 2025-05-12 | 7.020 | 7.380 | 7.000 | 7.260 | 7.260 | 18,413 |
| 2025-05-09 | 7.020 | 7.150 | 6.900 | 6.900 | 6.900 | 3,701 |
| 2025-05-08 | 6.730 | 7.070 | 6.730 | 6.900 | 6.900 | 42,723 |
| 2025-05-07 | 7.080 | 7.150 | 6.810 | 6.900 | 6.900 | 101,315 |
| 2025-05-06 | 7.760 | 7.760 | 6.910 | 7.120 | 7.120 | 120,988 |
| 2025-05-05 | 7.760 | 8.010 | 7.760 | 7.760 | 7.760 | 44,803 |
| 2025-05-02 | 7.850 | 7.890 | 7.700 | 7.760 | 7.760 | 9,455 |
| 2025-04-30 | 7.600 | 8.080 | 7.600 | 7.770 | 7.770 | 71,942 |
| 2025-04-29 | 7.700 | 7.880 | 7.700 | 7.800 | 7.800 | 14,328 |
| 2025-04-28 | 7.650 | 8.000 | 7.620 | 7.720 | 7.720 | 9,890 |
| 2025-04-25 | 7.690 | 7.890 | 7.610 | 7.690 | 7.690 | 17,142 |
| 2025-04-24 | 7.520 | 7.830 | 7.500 | 7.830 | 7.830 | 15,477 |
| 2025-04-23 | 7.460 | 7.890 | 7.460 | 7.600 | 7.600 | 60,919 |
| 2025-04-22 | 7.250 | 7.390 | 7.220 | 7.390 | 7.390 | 45,815 |
| 2025-04-17 | 7.450 | 7.450 | 7.120 | 7.160 | 7.160 | 48,756 |
| 2025-04-16 | 7.640 | 7.650 | 7.290 | 7.600 | 7.600 | 20,006 |
| 2025-04-15 | 7.880 | 7.990 | 7.550 | 7.990 | 7.990 | 4,428 |
| 2025-04-14 | 7.750 | 7.900 | 7.720 | 7.890 | 7.890 | 4,437 |
| 2025-04-11 | 7.210 | 7.620 | 7.210 | 7.560 | 7.560 | 19,934 |
| 2025-04-10 | 7.490 | 7.730 | 7.060 | 7.230 | 7.230 | 67,928 |
| 2025-04-09 | 7.250 | 8.080 | 7.250 | 7.890 | 7.890 | 16,299 |
| 2025-04-08 | 7.770 | 7.870 | 7.250 | 7.250 | 7.250 | 41,891 |
| 2025-04-07 | 7.200 | 7.600 | 6.870 | 7.450 | 7.450 | 50,865 |
| 2025-04-04 | 7.150 | 7.460 | 6.940 | 7.300 | 7.300 | 40,326 |
| 2025-04-03 | 7.510 | 7.600 | 7.210 | 7.210 | 7.210 | 103,197 |
| 2025-04-02 | 7.680 | 8.160 | 7.490 | 8.120 | 8.120 | 131,260 |
| 2025-04-01 | 8.150 | 8.220 | 7.700 | 7.700 | 7.700 | 50,550 |
| 2025-03-31 | 7.950 | 8.330 | 7.720 | 8.000 | 8.000 | 251,623 |
| 2025-03-28 | 9.080 | 9.350 | 8.940 | 9.100 | 9.100 | 42,545 |
| 2025-03-27 | 9.280 | 9.330 | 8.990 | 9.070 | 9.070 | 49,950 |
| 2025-03-26 | 9.710 | 9.710 | 8.980 | 9.280 | 9.280 | 45,240 |
| 2025-03-25 | 9.770 | 9.920 | 9.580 | 9.610 | 9.610 | 12,943 |
| 2025-03-24 | 9.310 | 9.970 | 9.310 | 9.750 | 9.750 | 37,944 |
| 2025-03-21 | 9.280 | 9.480 | 9.030 | 9.480 | 9.480 | 24,702 |
| 2025-03-20 | 9.680 | 9.680 | 9.300 | 9.500 | 9.500 | 10,731 |
| 2025-03-19 | 9.720 | 9.720 | 9.390 | 9.680 | 9.680 | 110,836 |
| 2025-03-18 | 9.920 | 9.950 | 9.520 | 9.720 | 9.720 | 32,170 |
| 2025-03-17 | 9.980 | 9.980 | 9.740 | 9.920 | 9.920 | 10,059 |
| 2025-03-14 | 10.010 | 10.220 | 9.810 | 9.880 | 9.880 | 36,958 |
| 2025-03-13 | 10.260 | 11.040 | 9.970 | 10.060 | 10.060 | 87,044 |
| 2025-03-12 | 9.880 | 10.200 | 9.870 | 10.100 | 10.100 | 37,455 |
| 2025-03-11 | 10.540 | 10.540 | 9.500 | 9.750 | 9.750 | 125,123 |
| 2025-03-10 | 10.200 | 10.870 | 10.160 | 10.420 | 10.420 | 47,963 |
| 2025-03-07 | 9.940 | 10.930 | 9.940 | 10.350 | 10.350 | 215,702 |
| 2025-03-06 | 10.330 | 10.330 | 9.580 | 9.700 | 9.700 | 33,260 |
| 2025-03-05 | 9.250 | 10.150 | 9.200 | 10.150 | 10.150 | 46,080 |
| 2025-02-28 | 9.110 | 9.170 | 8.880 | 9.100 | 9.100 | 66,877 |
| 2025-02-27 | 9.320 | 9.540 | 9.050 | 9.420 | 9.420 | 104,477 |
| 2025-02-26 | 9.700 | 9.870 | 9.490 | 9.870 | 9.870 | 29,149 |
| 2025-02-25 | 9.750 | 10.110 | 9.500 | 9.880 | 9.880 | 19,869 |
| 2025-02-24 | 10.110 | 10.110 | 9.550 | 9.580 | 9.580 | 36,041 |
| 2025-02-21 | 9.660 | 10.220 | 9.480 | 10.110 | 10.110 | 74,611 |
| 2025-02-20 | 10.280 | 10.310 | 9.400 | 9.890 | 9.890 | 65,103 |
| 2025-02-19 | 10.090 | 10.440 | 9.990 | 10.210 | 10.210 | 27,587 |
| 2025-02-18 | 9.430 | 10.450 | 9.240 | 10.000 | 10.000 | 107,674 |
| 2025-02-17 | 9.300 | 9.720 | 9.190 | 9.280 | 9.280 | 87,024 |
| 2025-02-14 | 8.990 | 9.650 | 8.400 | 9.420 | 9.420 | 168,858 |
| 2025-02-13 | 8.870 | 9.170 | 8.760 | 9.110 | 9.110 | 89,141 |
| 2025-02-12 | 8.920 | 9.060 | 8.700 | 8.730 | 8.730 | 135,188 |
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.