Moderna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14.260 | 14.260 | 12.180 | 12.480 | 12.480 | 300,251 |
| 2024-11-08 | 14.500 | 14.560 | 13.400 | 13.400 | 13.400 | 63,324 |
| 2024-11-07 | 16.000 | 16.080 | 14.160 | 14.160 | 14.160 | 282,375 |
| 2024-11-06 | 15.490 | 15.500 | 14.400 | 14.650 | 14.650 | 151,619 |
| 2024-11-05 | 15.580 | 15.660 | 15.040 | 15.100 | 15.100 | 199,151 |
| 2024-11-04 | 16.060 | 16.060 | 15.430 | 15.550 | 15.550 | 107,570 |
| 2024-11-01 | 16.120 | 16.330 | 15.680 | 16.330 | 16.330 | 165,527 |
| 2024-10-31 | 15.610 | 15.780 | 15.330 | 15.780 | 15.780 | 26,908 |
| 2024-10-30 | 15.930 | 16.130 | 15.460 | 16.130 | 16.130 | 38,201 |
| 2024-10-29 | 15.750 | 16.420 | 15.740 | 16.070 | 16.070 | 56,086 |
| 2024-10-28 | 15.240 | 15.870 | 15.200 | 15.520 | 15.520 | 32,513 |
| 2024-10-25 | 15.240 | 15.510 | 15.100 | 15.280 | 15.280 | 53,967 |
| 2024-10-24 | 15.260 | 15.290 | 14.830 | 15.080 | 15.080 | 30,753 |
| 2024-10-23 | 15.200 | 15.580 | 15.090 | 15.090 | 15.090 | 14,737 |
| 2024-10-22 | 15.400 | 15.400 | 15.050 | 15.300 | 15.300 | 16,139 |
| 2024-10-21 | 15.370 | 15.670 | 15.120 | 15.280 | 15.280 | 14,797 |
| 2024-10-18 | 15.650 | 15.650 | 15.200 | 15.610 | 15.610 | 95,514 |
| 2024-10-17 | 16.390 | 16.390 | 15.570 | 15.660 | 15.660 | 53,730 |
| 2024-10-16 | 16.790 | 16.790 | 16.200 | 16.490 | 16.490 | 6,283 |
| 2024-10-15 | 16.370 | 16.440 | 16.180 | 16.290 | 16.290 | 10,925 |
| 2024-10-14 | 16.240 | 16.470 | 15.960 | 16.210 | 16.210 | 15,639 |
| 2024-10-11 | 15.950 | 16.800 | 15.730 | 16.230 | 16.230 | 26,544 |
| 2024-10-10 | 16.420 | 16.420 | 15.840 | 15.950 | 15.950 | 42,770 |
| 2024-10-09 | 16.250 | 16.610 | 16.190 | 16.560 | 16.560 | 22,683 |
| 2024-10-08 | 16.400 | 16.400 | 15.990 | 16.250 | 16.250 | 28,282 |
| 2024-10-07 | 16.390 | 16.500 | 16.010 | 16.230 | 16.230 | 110,756 |
| 2024-10-04 | 16.980 | 17.000 | 16.350 | 16.390 | 16.390 | 51,981 |
| 2024-10-03 | 17.310 | 17.310 | 16.710 | 16.840 | 16.840 | 27,615 |
| 2024-10-02 | 17.410 | 17.410 | 17.050 | 17.340 | 17.340 | 51,658 |
| 2024-10-01 | 18.320 | 18.380 | 17.410 | 17.450 | 17.450 | 53,491 |
| 2024-09-30 | 17.960 | 18.480 | 17.850 | 18.410 | 18.410 | 13,187 |
| 2024-09-27 | 17.660 | 18.180 | 17.550 | 17.960 | 17.960 | 10,223 |
| 2024-09-26 | 17.660 | 17.660 | 17.240 | 17.300 | 17.300 | 16,046 |
| 2024-09-25 | 17.660 | 17.710 | 17.440 | 17.570 | 17.570 | 7,431 |
| 2024-09-24 | 18.700 | 18.700 | 17.500 | 17.500 | 17.500 | 30,522 |
| 2024-09-23 | 18.900 | 18.900 | 17.700 | 17.700 | 17.700 | 27,353 |
| 2024-09-20 | 18.620 | 18.620 | 17.810 | 18.000 | 18.000 | 20,268 |
| 2024-09-19 | 19.440 | 19.440 | 18.430 | 18.430 | 18.430 | 55,120 |
| 2024-09-18 | 20.270 | 20.270 | 19.120 | 19.290 | 19.290 | 95,517 |
| 2024-09-17 | 19.140 | 20.640 | 19.040 | 19.900 | 19.900 | 54,975 |
| 2024-09-16 | 18.900 | 19.360 | 18.500 | 19.160 | 19.160 | 20,724 |
| 2024-09-13 | 18.740 | 19.040 | 18.240 | 18.930 | 18.930 | 53,992 |
| 2024-09-12 | 19.560 | 19.930 | 18.180 | 19.500 | 19.500 | 132,110 |
| 2024-09-11 | 22.680 | 22.680 | 21.950 | 22.660 | 22.660 | 5,837 |
| 2024-09-10 | 21.980 | 22.690 | 21.310 | 22.690 | 22.690 | 80,116 |
| 2024-09-09 | 20.500 | 22.100 | 20.500 | 21.500 | 21.500 | 10,044 |
| 2024-09-06 | 20.280 | 20.420 | 20.060 | 20.060 | 20.060 | 35,826 |
| 2024-09-05 | 20.530 | 20.620 | 20.080 | 20.620 | 20.620 | 28,661 |
| 2024-09-04 | 20.500 | 20.790 | 20.310 | 20.650 | 20.650 | 16,069 |
| 2024-09-03 | 21.710 | 21.710 | 20.560 | 20.560 | 20.560 | 45,127 |
| 2024-09-02 | 21.640 | 22.090 | 21.420 | 22.090 | 22.090 | 10,131 |
| 2024-08-30 | 22.160 | 22.200 | 21.500 | 21.640 | 21.640 | 35,777 |
| 2024-08-29 | 22.240 | 22.400 | 21.800 | 21.960 | 21.960 | 7,189 |
| 2024-08-28 | 22.500 | 22.500 | 21.700 | 21.740 | 21.740 | 6,263 |
| 2024-08-27 | 22.990 | 22.990 | 21.560 | 21.560 | 21.560 | 49,237 |
| 2024-08-26 | 22.530 | 22.780 | 22.320 | 22.760 | 22.760 | 6,127 |
| 2024-08-23 | 23.760 | 23.760 | 22.400 | 22.570 | 22.570 | 23,618 |
| 2024-08-22 | 23.870 | 24.130 | 22.650 | 22.650 | 22.650 | 14,112 |
| 2024-08-21 | 24.000 | 24.070 | 23.570 | 23.620 | 23.620 | 29,528 |
| 2024-08-20 | 24.430 | 24.430 | 23.890 | 24.000 | 24.000 | 1,820 |
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.