Moderna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.760	60.000	53.200	54.600	54.600	184,627
2026-10-15	56.010	61.070	55.120	60.160	60.160	156,763
2026-10-14	54.200	57.050	53.440	56.330	56.330	131,938
2026-10-13	52.100	54.720	51.170	54.480	54.480	155,680
2026-10-09	49.700	56.000	49.300	56.000	56.000	237,492
2026-10-08	48.090	50.010	48.090	49.310	49.310	81,562
2026-10-07	45.990	49.450	45.650	49.070	49.070	144,147
2026-10-06	50.540	52.590	46.650	46.650	46.650	171,996
2026-10-05	47.010	51.330	46.360	50.550	50.550	128,264
2026-10-02	49.400	50.630	48.010	49.160	49.160	85,018
2026-10-01	48.340	52.100	48.000	49.600	49.600	128,784
2026-09-30	48.740	50.990	47.760	49.290	49.290	153,025
2026-09-29	51.490	54.380	51.000	53.750	53.750	116,890
2026-09-28	50.560	52.100	49.360	51.630	51.630	79,122
2026-09-25	50.500	52.630	50.050	51.460	51.460	74,120
2026-09-24	46.250	50.600	46.180	50.000	50.000	148,843
2026-09-23	46.930	49.340	46.180	46.630	46.630	63,618
2026-09-22	44.280	47.770	43.090	46.930	46.930	107,810
2026-09-21	40.410	45.050	40.410	44.300	44.300	122,355
2026-09-18	40.010	41.060	39.560	40.200	40.200	34,584
2026-09-17	39.010	41.800	38.530	40.720	40.720	135,433
2026-09-16	37.170	38.350	36.780	37.330	37.330	63,164
2026-09-15	38.020	38.190	36.450	36.800	36.800	30,699
2026-09-14	37.100	38.380	36.010	38.380	38.380	60,991
2026-09-11	35.270	38.170	34.410	37.000	37.000	134,325
2026-09-10	34.710	35.000	33.650	34.990	34.990	50,541
2026-09-09	35.560	36.400	34.550	34.550	34.550	92,750
2026-09-08	36.760	37.410	35.530	35.530	35.530	92,528
2026-09-04	38.260	39.990	36.300	36.820	36.820	102,381
2026-09-03	37.340	38.120	36.500	37.870	37.870	88,912
2026-09-02	39.120	40.030	37.400	38.120	38.120	121,271
2026-09-01	35.990	39.860	35.560	39.860	39.860	124,416
2026-08-31	34.420	37.300	34.420	35.760	35.760	64,387
2026-08-28	36.680	36.680	34.660	36.240	36.240	170,654
2026-08-27	37.190	38.240	35.840	36.310	36.310	200,287
2026-08-26	39.890	40.110	37.400	38.450	38.450	152,958
2026-08-25	36.870	41.410	36.350	40.950	40.950	329,884
2026-08-24	37.280	37.280	33.550	36.200	36.200	201,878
2026-08-21	34.470	41.120	34.290	36.500	36.500	599,052
2026-08-20	42.300	42.300	33.360	34.290	34.290	384,854
2026-08-19	31.400	45.200	29.560	45.200	45.200	984,826
2026-08-18	16.650	16.690	16.190	16.670	16.670	41,033
2026-08-17	16.910	17.000	16.520	16.990	16.990	7,869
2026-08-14	16.510	16.650	16.050	16.120	16.120	6,843
2026-08-13	16.310	16.920	16.250	16.680	16.680	45,659
2026-08-12	15.640	16.630	15.400	16.360	16.360	23,245
2026-08-11	15.380	15.720	15.090	15.500	15.500	9,168
2026-08-10	15.310	15.410	14.870	14.870	14.870	4,257
2026-08-07	13.830	15.050	13.830	14.730	14.730	12,084
2026-08-06	14.250	15.040	13.690	13.950	13.950	10,372
2026-08-05	15.260	15.260	14.240	14.240	14.240	4,828
2026-08-04	14.230	14.820	14.230	14.490	14.490	14,787
2026-08-03	13.950	14.710	13.360	13.950	13.950	39,419
2026-07-31	14.650	14.650	13.990	13.990	13.990	29,881
2026-07-30	14.100	14.680	14.030	14.500	14.500	5,160
2026-07-29	14.080	14.360	13.710	13.710	13.710	11,148
2026-07-28	14.090	14.320	13.680	14.080	14.080	13,789
2026-07-27	13.730	14.500	13.730	13.840	13.840	5,386
2026-07-24	14.530	14.530	13.590	13.590	13.590	8,542
2026-07-23	14.500	14.780	14.020	14.020	14.020	18,096

Page 1 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.