Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	71.920	84.200	71.920	80.390	80.390	23,493
2023-12-13	72.380	72.640	68.020	68.040	68.040	7,821
2023-12-12	75.840	76.460	71.000	72.040	72.040	5,635
2023-12-11	74.620	76.200	74.210	75.800	75.800	2,933
2023-12-08	74.080	74.920	73.560	74.920	74.920	1,395
2023-12-07	74.710	74.860	72.000	73.750	73.750	2,852
2023-12-06	72.520	77.880	71.940	77.370	77.370	9,748
2023-12-05	73.560	74.010	72.000	73.140	73.140	1,224
2023-12-04	73.310	74.300	71.760	73.670	73.670	2,402
2023-12-01	71.810	72.760	68.800	72.760	72.760	2,836
2023-11-30	72.320	73.000	71.700	72.220	72.220	848
2023-11-29	71.000	73.640	71.000	72.380	72.380	1,748
2023-11-28	71.130	71.130	69.000	70.540	70.540	1,122
2023-11-27	71.510	71.940	69.420	70.330	70.330	1,621
2023-11-24	71.860	74.110	71.510	72.810	72.810	944
2023-11-23	71.020	72.170	71.000	71.960	71.960	1,221
2023-11-22	70.590	72.050	70.100	71.430	71.430	905
2023-11-21	72.000	72.140	68.660	70.620	70.620	6,960
2023-11-20	69.850	72.620	69.720	71.700	71.700	1,638
2023-11-17	70.600	71.250	69.000	69.880	69.880	3,326
2023-11-16	70.320	70.660	68.400	69.710	69.710	4,159
2023-11-15	68.160	71.920	67.910	71.010	71.010	7,477
2023-11-14	65.780	68.920	65.010	68.380	68.380	4,961
2023-11-13	65.410	65.810	63.200	64.680	64.680	7,347
2023-11-10	65.590	65.590	63.760	64.270	64.270	1,793
2023-11-09	66.510	67.260	64.690	65.580	65.580	3,698
2023-11-08	68.640	69.370	65.800	66.080	66.080	3,252
2023-11-07	67.220	68.320	67.000	67.900	67.900	2,507
2023-11-06	72.510	73.140	67.440	67.650	67.650	11,301
2023-11-03	66.880	73.100	66.240	71.870	71.870	13,973
2023-11-02	72.800	72.800	58.630	65.540	65.540	43,273
2023-11-01	71.460	72.490	71.290	72.170	72.170	1,484
2023-10-31	69.790	70.980	68.200	70.830	70.830	2,023
2023-10-30	68.320	68.990	67.870	68.520	68.520	2,787
2023-10-27	72.350	72.480	69.360	69.530	69.530	1,548
2023-10-26	72.460	73.010	71.800	72.620	72.620	1,989
2023-10-25	75.280	76.040	72.140	72.600	72.600	6,451
2023-10-24	73.550	76.740	73.550	76.450	76.450	4,474
2023-10-23	75.940	76.220	74.090	75.380	75.380	2,190
2023-10-20	77.290	78.000	75.460	75.460	75.460	9,326
2023-10-19	81.000	82.000	78.190	78.420	78.420	4,612
2023-10-18	81.780	82.510	80.900	82.340	82.340	3,744
2023-10-17	87.070	87.530	83.720	84.640	84.640	6,693
2023-10-16	89.990	91.650	85.710	88.270	88.270	21,370
2023-10-13	95.680	95.930	93.440	94.840	94.840	2,585
2023-10-12	96.810	97.330	95.700	96.980	96.980	2,030
2023-10-11	98.010	99.500	97.190	97.840	97.840	2,770
2023-10-10	96.090	98.110	95.890	98.040	98.040	2,145
2023-10-09	97.970	98.240	93.140	94.260	94.260	1,093
2023-10-06	97.380	97.830	96.410	96.960	96.960	2,173
2023-10-05	98.820	98.950	95.010	95.390	95.390	7,925
2023-10-04	97.460	99.390	94.760	97.010	97.010	4,098
2023-10-03	98.330	98.680	97.250	97.250	97.250	2,779
2023-10-02	97.880	98.770	97.280	98.680	98.680	1,768
2023-09-29	94.660	97.680	94.590	96.350	96.350	4,440
2023-09-28	94.540	94.730	92.600	93.870	93.870	2,217
2023-09-27	93.150	94.470	93.020	93.960	93.960	4,779
2023-09-26	91.870	93.820	91.870	93.150	93.150	3,923
2023-09-25	94.080	94.540	92.150	92.690	92.690	1,911
2023-09-22	94.090	94.890	92.570	93.720	93.720	4,122

← NewerPage 13 of 22 · 1,278 trading daysOlder →

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.