Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 103.26 | 103.58 | 101.04 | 101.66 | 101.66 | 10,761 |
| 2024-03-11 | 93.320 | 104.42 | 93.050 | 102.30 | 102.30 | 13,677 |
| 2024-03-08 | 90.500 | 92.370 | 90.200 | 92.020 | 92.020 | 3,425 |
| 2024-03-07 | 89.890 | 90.750 | 88.530 | 90.430 | 90.430 | 2,026 |
| 2024-03-06 | 87.880 | 89.610 | 87.080 | 88.810 | 88.810 | 2,186 |
| 2024-03-05 | 87.830 | 88.500 | 86.210 | 86.350 | 86.350 | 4,281 |
| 2024-03-04 | 87.520 | 88.700 | 85.630 | 86.070 | 86.070 | 4,475 |
| 2024-03-01 | 85.950 | 88.660 | 85.450 | 88.660 | 88.660 | 3,634 |
| 2024-02-29 | 89.940 | 90.580 | 87.140 | 87.510 | 87.510 | 4,708 |
| 2024-02-28 | 89.020 | 91.090 | 87.210 | 90.340 | 90.340 | 3,982 |
| 2024-02-27 | 85.820 | 88.730 | 85.570 | 88.730 | 88.730 | 5,770 |
| 2024-02-26 | 87.930 | 87.930 | 84.540 | 85.390 | 85.390 | 9,605 |
| 2024-02-23 | 91.990 | 92.770 | 89.720 | 89.910 | 89.910 | 7,151 |
| 2024-02-22 | 81.970 | 89.410 | 79.160 | 89.410 | 89.410 | 24,140 |
| 2024-02-21 | 80.510 | 81.420 | 79.900 | 81.170 | 81.170 | 5,201 |
| 2024-02-20 | 81.390 | 82.380 | 80.470 | 81.060 | 81.060 | 4,275 |
| 2024-02-19 | 82.490 | 82.490 | 79.520 | 81.240 | 81.240 | 8,158 |
| 2024-02-16 | 84.700 | 85.000 | 81.910 | 83.530 | 83.530 | 4,446 |
| 2024-02-15 | 80.230 | 85.400 | 79.460 | 83.450 | 83.450 | 8,760 |
| 2024-02-14 | 80.290 | 80.680 | 78.710 | 79.300 | 79.300 | 2,850 |
| 2024-02-13 | 82.450 | 82.750 | 80.350 | 80.900 | 80.900 | 3,626 |
| 2024-02-12 | 81.170 | 82.000 | 79.930 | 81.280 | 81.280 | 8,014 |
| 2024-02-09 | 86.690 | 86.960 | 81.520 | 81.640 | 81.640 | 7,446 |
| 2024-02-08 | 92.100 | 92.890 | 89.460 | 90.440 | 90.440 | 2,597 |
| 2024-02-07 | 92.830 | 93.490 | 90.980 | 92.000 | 92.000 | 2,925 |
| 2024-02-06 | 88.320 | 91.340 | 88.310 | 90.910 | 90.910 | 3,277 |
| 2024-02-05 | 90.030 | 90.690 | 88.010 | 89.060 | 89.060 | 10,734 |
| 2024-02-02 | 90.830 | 91.000 | 88.440 | 89.590 | 89.590 | 5,728 |
| 2024-02-01 | 93.780 | 95.170 | 89.630 | 90.050 | 90.050 | 9,289 |
| 2024-01-31 | 94.890 | 94.890 | 92.930 | 94.540 | 94.540 | 4,360 |
| 2024-01-30 | 96.240 | 97.470 | 94.100 | 95.430 | 95.430 | 7,168 |
| 2024-01-29 | 93.640 | 95.090 | 92.830 | 94.980 | 94.980 | 4,979 |
| 2024-01-26 | 94.020 | 95.440 | 93.390 | 93.860 | 93.860 | 5,910 |
| 2024-01-25 | 93.280 | 95.430 | 91.960 | 93.590 | 93.590 | 3,296 |
| 2024-01-24 | 93.780 | 95.180 | 93.430 | 94.210 | 94.210 | 2,302 |
| 2024-01-23 | 91.450 | 93.500 | 91.350 | 92.090 | 92.090 | 4,747 |
| 2024-01-22 | 91.940 | 94.030 | 90.680 | 90.910 | 90.910 | 5,909 |
| 2024-01-19 | 91.630 | 92.350 | 89.730 | 91.640 | 91.640 | 5,462 |
| 2024-01-18 | 92.290 | 92.640 | 89.180 | 90.270 | 90.270 | 8,631 |
| 2024-01-17 | 92.680 | 93.250 | 89.940 | 91.050 | 91.050 | 17,121 |
| 2024-01-16 | 97.090 | 97.250 | 90.000 | 92.890 | 92.890 | 14,590 |
| 2024-01-15 | 97.530 | 97.740 | 96.840 | 97.690 | 97.690 | 3,527 |
| 2024-01-12 | 97.260 | 100.82 | 96.000 | 98.490 | 98.490 | 8,241 |
| 2024-01-11 | 99.860 | 100.96 | 96.570 | 97.410 | 97.410 | 4,290 |
| 2024-01-10 | 101.10 | 101.62 | 97.780 | 98.700 | 98.700 | 5,842 |
| 2024-01-09 | 104.94 | 104.98 | 101.68 | 102.26 | 102.26 | 9,095 |
| 2024-01-08 | 101.46 | 103.22 | 99.500 | 103.06 | 103.06 | 5,795 |
| 2024-01-05 | 99.060 | 105.44 | 97.500 | 102.66 | 102.66 | 12,926 |
| 2024-01-04 | 100.02 | 100.50 | 96.530 | 97.810 | 97.810 | 17,730 |
| 2024-01-03 | 103.88 | 105.92 | 98.700 | 102.64 | 102.64 | 15,951 |
| 2024-01-02 | 90.290 | 103.58 | 89.860 | 103.24 | 103.24 | 7,514 |
| 2023-12-29 | 89.500 | 90.000 | 89.180 | 89.770 | 89.770 | 4,817 |
| 2023-12-28 | 90.420 | 93.810 | 89.700 | 90.630 | 90.630 | 31,126 |
| 2023-12-27 | 88.990 | 90.170 | 87.730 | 89.230 | 89.230 | 7,408 |
| 2023-12-22 | 82.530 | 87.500 | 82.220 | 87.020 | 87.020 | 5,351 |
| 2023-12-21 | 79.390 | 83.660 | 79.110 | 83.660 | 83.660 | 4,793 |
| 2023-12-20 | 80.690 | 81.940 | 79.770 | 81.160 | 81.160 | 4,691 |
| 2023-12-19 | 78.010 | 79.850 | 77.540 | 79.660 | 79.660 | 3,611 |
| 2023-12-18 | 79.420 | 79.830 | 76.640 | 76.930 | 76.930 | 6,717 |
| 2023-12-15 | 78.670 | 81.830 | 78.440 | 79.490 | 79.490 | 9,221 |
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.