Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 70.500 | 71.250 | 69.800 | 69.840 | 69.840 | 4,235 |
| 2024-08-29 | 71.240 | 71.700 | 70.010 | 71.180 | 71.180 | 6,845 |
| 2024-08-28 | 70.880 | 72.210 | 70.500 | 70.750 | 70.750 | 13,560 |
| 2024-08-27 | 73.090 | 74.000 | 70.840 | 70.840 | 70.840 | 2,868 |
| 2024-08-26 | 74.350 | 74.890 | 73.340 | 73.420 | 73.420 | 6,211 |
| 2024-08-23 | 74.310 | 75.650 | 73.300 | 74.270 | 74.270 | 5,767 |
| 2024-08-22 | 77.910 | 78.230 | 75.070 | 75.210 | 75.210 | 3,774 |
| 2024-08-21 | 79.100 | 79.620 | 77.470 | 77.800 | 77.800 | 5,931 |
| 2024-08-20 | 81.480 | 82.000 | 79.070 | 79.070 | 79.070 | 5,482 |
| 2024-08-19 | 79.280 | 83.090 | 78.780 | 81.930 | 81.930 | 5,207 |
| 2024-08-16 | 79.910 | 80.170 | 78.610 | 79.100 | 79.100 | 7,283 |
| 2024-08-15 | 75.540 | 79.900 | 74.450 | 78.650 | 78.650 | 6,646 |
| 2024-08-14 | 74.730 | 75.950 | 73.970 | 74.610 | 74.610 | 4,463 |
| 2024-08-13 | 75.000 | 75.280 | 73.600 | 74.600 | 74.600 | 6,325 |
| 2024-08-12 | 78.610 | 78.740 | 75.230 | 75.230 | 75.230 | 4,106 |
| 2024-08-09 | 77.620 | 78.990 | 75.680 | 76.250 | 76.250 | 8,523 |
| 2024-08-08 | 75.220 | 77.800 | 74.760 | 77.800 | 77.800 | 6,424 |
| 2024-08-07 | 76.330 | 78.550 | 75.590 | 76.310 | 76.310 | 6,743 |
| 2024-08-06 | 77.140 | 79.410 | 73.920 | 74.360 | 74.360 | 10,465 |
| 2024-08-05 | 76.580 | 77.350 | 72.800 | 76.350 | 76.350 | 16,149 |
| 2024-08-02 | 87.870 | 87.870 | 81.120 | 81.360 | 81.360 | 12,995 |
| 2024-08-01 | 110.50 | 111.98 | 87.480 | 89.170 | 89.170 | 19,421 |
| 2024-07-31 | 110.02 | 112.82 | 109.22 | 112.32 | 112.32 | 5,621 |
| 2024-07-30 | 112.54 | 115.60 | 110.10 | 111.84 | 111.84 | 5,556 |
| 2024-07-29 | 112.74 | 114.14 | 110.66 | 111.16 | 111.16 | 6,044 |
| 2024-07-26 | 112.06 | 112.40 | 110.10 | 111.52 | 111.52 | 5,514 |
| 2024-07-25 | 108.62 | 112.44 | 107.46 | 111.38 | 111.38 | 6,084 |
| 2024-07-24 | 111.84 | 112.12 | 106.54 | 107.30 | 107.30 | 5,778 |
| 2024-07-23 | 113.14 | 113.58 | 111.14 | 113.58 | 113.58 | 1,787 |
| 2024-07-22 | 111.44 | 113.40 | 110.92 | 111.44 | 111.44 | 7,020 |
| 2024-07-19 | 112.00 | 112.00 | 109.50 | 110.26 | 110.26 | 6,121 |
| 2024-07-18 | 113.82 | 115.76 | 112.10 | 114.16 | 114.16 | 5,967 |
| 2024-07-17 | 115.58 | 115.58 | 110.12 | 110.12 | 110.12 | 9,401 |
| 2024-07-16 | 112.38 | 115.74 | 111.32 | 113.64 | 113.64 | 9,706 |
| 2024-07-15 | 113.46 | 113.46 | 107.94 | 110.78 | 110.78 | 6,979 |
| 2024-07-12 | 113.10 | 118.46 | 112.38 | 113.40 | 113.40 | 12,245 |
| 2024-07-11 | 108.82 | 113.62 | 108.82 | 111.36 | 111.36 | 9,735 |
| 2024-07-10 | 107.62 | 108.68 | 106.80 | 107.20 | 107.20 | 3,257 |
| 2024-07-09 | 108.02 | 109.44 | 106.78 | 107.24 | 107.24 | 6,243 |
| 2024-07-08 | 109.58 | 110.60 | 107.90 | 108.14 | 108.14 | 6,821 |
| 2024-07-05 | 108.62 | 109.08 | 107.00 | 108.20 | 108.20 | 6,336 |
| 2024-07-04 | 107.94 | 108.22 | 107.52 | 107.52 | 107.52 | 1,849 |
| 2024-07-03 | 110.52 | 111.24 | 107.02 | 107.14 | 107.14 | 12,125 |
| 2024-07-02 | 108.66 | 111.20 | 106.50 | 107.94 | 107.94 | 4,497 |
| 2024-07-01 | 111.00 | 114.82 | 109.06 | 110.02 | 110.02 | 7,102 |
| 2024-06-28 | 114.08 | 115.16 | 111.78 | 111.98 | 111.98 | 3,562 |
| 2024-06-27 | 113.48 | 114.50 | 110.80 | 113.32 | 113.32 | 10,361 |
| 2024-06-26 | 128.96 | 129.26 | 118.64 | 122.38 | 122.38 | 4,124 |
| 2024-06-25 | 128.46 | 128.76 | 126.08 | 128.46 | 128.46 | 3,565 |
| 2024-06-24 | 124.18 | 127.82 | 124.12 | 127.82 | 127.82 | 6,241 |
| 2024-06-21 | 125.90 | 127.68 | 123.84 | 126.36 | 126.36 | 5,572 |
| 2024-06-20 | 122.40 | 127.06 | 122.18 | 125.40 | 125.40 | 5,889 |
| 2024-06-19 | 122.48 | 123.10 | 122.00 | 122.98 | 122.98 | 2,715 |
| 2024-06-18 | 128.10 | 128.26 | 122.60 | 123.80 | 123.80 | 4,516 |
| 2024-06-17 | 131.62 | 133.40 | 126.60 | 128.10 | 128.10 | 7,267 |
| 2024-06-14 | 135.44 | 136.28 | 131.84 | 132.08 | 132.08 | 4,457 |
| 2024-06-13 | 135.78 | 137.66 | 134.86 | 136.14 | 136.14 | 3,918 |
| 2024-06-12 | 138.94 | 140.00 | 131.84 | 135.46 | 135.46 | 4,430 |
| 2024-06-11 | 137.46 | 140.18 | 137.46 | 138.54 | 138.54 | 3,969 |
| 2024-06-10 | 139.84 | 143.48 | 134.26 | 136.86 | 136.86 | 13,627 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.