Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	9.440	9.440	8.860	8.910	8.910	92,449
2025-02-10	9.530	9.620	9.180	9.340	9.340	29,238
2025-02-07	9.800	9.800	9.380	9.380	9.380	64,081
2025-02-06	10.230	10.230	9.660	9.660	9.660	176,769
2025-02-05	10.060	10.250	9.950	10.190	10.190	23,023
2025-02-04	10.780	10.880	9.770	9.890	9.890	261,973
2025-02-03	11.490	11.490	10.510	10.780	10.780	219,634
2025-01-31	12.130	12.130	11.550	11.560	11.560	132,433
2025-01-30	12.010	12.500	11.780	12.350	12.350	159,468
2025-01-29	12.830	12.990	11.970	12.000	12.000	42,694
2025-01-28	12.370	13.220	12.040	13.220	13.220	19,314
2025-01-27	12.680	12.960	11.870	12.330	12.330	86,148
2025-01-24	12.600	13.250	12.030	12.030	12.030	71,420
2025-01-23	11.610	12.550	11.010	12.420	12.420	213,930
2025-01-22	10.920	12.000	10.860	11.380	11.380	46,610
2025-01-21	10.730	11.460	10.690	10.830	10.830	45,274
2025-01-20	10.580	10.980	10.400	10.800	10.800	21,296
2025-01-17	10.290	10.580	10.240	10.580	10.580	52,664
2025-01-16	10.470	10.560	10.080	10.280	10.280	22,278
2025-01-15	10.420	10.700	10.330	10.440	10.440	33,074
2025-01-14	10.760	10.780	10.010	10.560	10.560	89,719
2025-01-13	10.470	10.750	9.810	10.640	10.640	438,815
2025-01-10	13.420	13.420	12.730	12.730	12.730	61,202
2025-01-09	13.170	13.900	13.010	13.420	13.420	69,318
2025-01-08	14.820	14.840	13.110	13.110	13.110	65,121
2025-01-07	13.090	14.890	13.090	14.770	14.770	156,465
2025-01-06	12.580	13.610	12.580	13.040	13.040	17,743
2025-01-03	13.000	13.060	12.680	12.840	12.840	11,388
2025-01-02	13.000	13.370	12.250	12.810	12.810	23,336
2024-12-30	12.400	12.400	12.070	12.220	12.220	63,324
2024-12-27	13.000	13.000	12.380	12.400	12.400	1,689
2024-12-26	12.320	12.970	12.240	12.970	12.970	1,316
2024-12-23	12.130	12.380	11.990	12.100	12.100	42,237
2024-12-20	12.010	12.310	11.910	12.050	12.050	17,833
2024-12-19	12.000	12.200	11.560	12.010	12.010	31,391
2024-12-18	12.550	12.890	12.000	12.000	12.000	81,760
2024-12-17	13.010	13.320	12.430	12.550	12.550	87,971
2024-12-16	12.520	13.380	12.500	12.880	12.880	113,172
2024-12-13	13.200	13.200	12.480	12.580	12.580	16,858
2024-12-12	12.680	13.210	12.410	13.210	13.210	26,734
2024-12-11	12.620	12.950	12.470	12.950	12.950	75,304
2024-12-10	13.820	13.860	12.450	12.510	12.510	160,937
2024-12-09	13.650	14.350	13.420	13.650	13.650	63,935
2024-12-06	13.290	14.100	12.990	13.640	13.640	56,524
2024-12-05	12.470	13.300	12.470	12.720	12.720	11,586
2024-12-04	12.940	13.020	12.500	12.500	12.500	28,479
2024-12-03	13.490	13.510	12.840	13.070	13.070	39,952
2024-12-02	13.100	13.540	12.860	13.480	13.480	59,019
2024-11-29	13.220	13.430	12.900	13.000	13.000	29,763
2024-11-28	13.110	13.110	12.800	13.040	13.040	7,438
2024-11-27	12.410	13.000	12.280	13.000	13.000	42,903
2024-11-26	12.860	12.860	12.050	12.410	12.410	82,198
2024-11-25	11.880	13.400	11.880	12.570	12.570	274,549
2024-11-22	11.290	12.280	11.070	11.880	11.880	113,328
2024-11-21	10.900	11.260	10.500	11.060	11.060	99,198
2024-11-19	11.260	11.450	10.690	10.900	10.900	82,991
2024-11-18	10.970	11.990	10.690	11.990	11.990	147,997
2024-11-14	12.680	12.680	11.370	11.370	11.370	111,264
2024-11-13	12.550	12.640	12.110	12.280	12.280	48,103
2024-11-12	12.320	12.730	12.060	12.550	12.550	111,265

← NewerPage 8 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.