Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 143.86 | 143.86 | 138.90 | 141.48 | 141.48 | 4,044 |
| 2024-06-06 | 142.52 | 148.52 | 140.80 | 144.58 | 144.58 | 9,775 |
| 2024-06-05 | 133.22 | 140.50 | 133.22 | 139.36 | 139.36 | 12,159 |
| 2024-06-04 | 135.64 | 136.12 | 130.70 | 132.82 | 132.82 | 6,453 |
| 2024-06-03 | 132.18 | 138.44 | 127.50 | 136.20 | 136.20 | 9,395 |
| 2024-05-31 | 138.50 | 144.04 | 134.94 | 135.28 | 135.28 | 6,700 |
| 2024-05-30 | 137.76 | 144.56 | 133.38 | 135.42 | 135.42 | 12,392 |
| 2024-05-29 | 140.92 | 141.34 | 129.74 | 134.72 | 134.72 | 14,524 |
| 2024-05-28 | 153.74 | 154.00 | 138.40 | 141.00 | 141.00 | 7,110 |
| 2024-05-27 | 153.32 | 154.72 | 153.32 | 153.86 | 153.86 | 1,980 |
| 2024-05-24 | 150.84 | 156.54 | 149.76 | 153.94 | 153.94 | 5,399 |
| 2024-05-23 | 149.52 | 151.86 | 145.46 | 150.62 | 150.62 | 11,781 |
| 2024-05-22 | 132.36 | 146.88 | 131.00 | 145.96 | 145.96 | 8,970 |
| 2024-05-21 | 129.06 | 131.00 | 127.04 | 128.08 | 128.08 | 12,431 |
| 2024-05-20 | 121.68 | 127.70 | 121.42 | 127.02 | 127.02 | 3,519 |
| 2024-05-17 | 121.90 | 122.38 | 119.56 | 121.76 | 121.76 | 3,153 |
| 2024-05-16 | 118.30 | 120.72 | 118.14 | 120.28 | 120.28 | 6,810 |
| 2024-05-15 | 118.42 | 118.64 | 115.30 | 115.72 | 115.72 | 4,017 |
| 2024-05-14 | 116.06 | 120.00 | 115.12 | 119.48 | 119.48 | 3,646 |
| 2024-05-13 | 109.48 | 115.00 | 108.68 | 112.88 | 112.88 | 3,771 |
| 2024-05-10 | 114.48 | 115.26 | 110.24 | 110.36 | 110.36 | 6,241 |
| 2024-05-09 | 113.60 | 116.90 | 113.08 | 115.02 | 115.02 | 2,265 |
| 2024-05-08 | 112.46 | 114.04 | 111.46 | 114.04 | 114.04 | 1,515 |
| 2024-05-07 | 113.04 | 114.14 | 111.02 | 111.02 | 111.02 | 2,944 |
| 2024-05-06 | 115.88 | 116.94 | 110.20 | 111.32 | 111.32 | 5,266 |
| 2024-05-03 | 116.40 | 117.00 | 114.22 | 114.68 | 114.68 | 10,326 |
| 2024-05-02 | 104.88 | 113.00 | 101.40 | 111.30 | 111.30 | 10,205 |
| 2024-04-30 | 103.92 | 105.86 | 102.84 | 105.12 | 105.12 | 1,717 |
| 2024-04-29 | 100.62 | 104.80 | 100.52 | 103.52 | 103.52 | 5,364 |
| 2024-04-26 | 99.390 | 100.30 | 98.580 | 100.16 | 100.16 | 3,038 |
| 2024-04-25 | 101.76 | 102.58 | 96.850 | 97.250 | 97.250 | 3,665 |
| 2024-04-24 | 100.66 | 105.26 | 99.920 | 100.58 | 100.58 | 9,447 |
| 2024-04-23 | 98.050 | 100.80 | 97.340 | 100.10 | 100.10 | 3,398 |
| 2024-04-22 | 95.830 | 96.740 | 93.750 | 96.680 | 96.680 | 1,907 |
| 2024-04-19 | 95.230 | 97.120 | 94.410 | 95.990 | 95.990 | 2,923 |
| 2024-04-18 | 96.900 | 97.360 | 93.880 | 95.740 | 95.740 | 1,419 |
| 2024-04-17 | 97.490 | 98.900 | 96.090 | 97.220 | 97.220 | 2,077 |
| 2024-04-16 | 97.900 | 99.780 | 95.790 | 98.910 | 98.910 | 5,851 |
| 2024-04-15 | 98.910 | 99.470 | 98.100 | 98.800 | 98.800 | 2,709 |
| 2024-04-12 | 100.32 | 101.12 | 98.670 | 100.08 | 100.08 | 3,173 |
| 2024-04-11 | 99.690 | 100.48 | 97.500 | 98.570 | 98.570 | 3,200 |
| 2024-04-10 | 104.48 | 104.48 | 99.300 | 99.720 | 99.720 | 7,412 |
| 2024-04-09 | 96.710 | 106.38 | 95.630 | 104.24 | 104.24 | 11,193 |
| 2024-04-08 | 95.180 | 96.480 | 93.480 | 96.120 | 96.120 | 1,718 |
| 2024-04-05 | 94.150 | 95.650 | 93.680 | 94.670 | 94.670 | 3,052 |
| 2024-04-04 | 93.820 | 95.920 | 93.070 | 95.740 | 95.740 | 6,664 |
| 2024-04-03 | 96.410 | 97.070 | 94.290 | 95.960 | 95.960 | 1,396 |
| 2024-04-02 | 98.780 | 99.750 | 96.470 | 97.540 | 97.540 | 5,170 |
| 2024-03-28 | 102.50 | 103.74 | 98.730 | 98.800 | 98.800 | 5,144 |
| 2024-03-27 | 99.540 | 104.30 | 97.540 | 102.36 | 102.36 | 13,832 |
| 2024-03-26 | 102.00 | 103.00 | 100.00 | 100.66 | 100.66 | 4,823 |
| 2024-03-25 | 97.220 | 101.68 | 97.220 | 98.860 | 98.860 | 5,192 |
| 2024-03-22 | 96.390 | 97.580 | 96.340 | 97.220 | 97.220 | 2,646 |
| 2024-03-21 | 95.210 | 97.710 | 94.390 | 97.280 | 97.280 | 4,394 |
| 2024-03-20 | 96.700 | 96.700 | 93.100 | 93.900 | 93.900 | 5,061 |
| 2024-03-19 | 95.840 | 97.060 | 94.740 | 96.700 | 96.700 | 2,803 |
| 2024-03-18 | 95.780 | 98.730 | 95.340 | 96.460 | 96.460 | 5,926 |
| 2024-03-15 | 95.160 | 95.990 | 93.000 | 93.620 | 93.620 | 5,055 |
| 2024-03-14 | 98.260 | 99.490 | 94.810 | 95.180 | 95.180 | 7,155 |
| 2024-03-13 | 100.78 | 102.66 | 98.810 | 98.810 | 98.810 | 4,406 |
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.