Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	96.690	97.280	94.400	95.000	95.000	2,541
2023-09-20	99.840	100.40	96.950	98.010	98.010	2,980
2023-09-19	97.590	100.22	95.450	98.840	98.840	6,063
2023-09-18	107.44	108.12	98.600	98.600	98.600	4,848
2023-09-15	106.24	107.26	104.96	106.10	106.10	2,823
2023-09-14	102.00	105.12	99.890	105.04	105.04	6,640
2023-09-13	98.420	106.00	98.090	103.64	103.64	11,625
2023-09-12	98.430	99.100	96.610	97.310	97.310	2,339
2023-09-11	100.92	101.10	97.400	98.270	98.270	5,338
2023-09-08	101.00	101.88	99.960	101.72	101.72	3,695
2023-09-07	100.24	102.58	100.00	101.36	101.36	2,506
2023-09-06	101.90	102.88	99.890	100.66	100.66	4,703
2023-09-05	104.44	105.70	102.94	103.68	103.68	2,616
2023-09-04	104.00	104.48	103.36	104.48	104.48	611
2023-09-01	104.72	105.88	103.86	104.22	104.22	2,191
2023-08-31	106.38	108.16	105.60	105.92	105.92	3,192
2023-08-30	107.00	107.92	104.46	105.20	105.20	3,189
2023-08-29	105.50	107.08	105.28	106.06	106.06	5,442
2023-08-28	103.18	108.02	103.18	105.92	105.92	2,429
2023-08-25	104.64	105.78	102.42	103.50	103.50	3,618
2023-08-24	106.76	107.00	103.86	104.76	104.76	6,575
2023-08-23	107.36	108.76	104.10	107.34	107.34	5,343
2023-08-22	101.54	106.50	101.54	105.84	105.84	5,217
2023-08-21	93.520	101.80	93.500	101.12	101.12	3,884
2023-08-18	97.630	99.070	95.320	95.520	95.520	5,874
2023-08-17	90.480	96.870	90.090	96.360	96.360	6,993
2023-08-16	88.310	88.840	87.520	88.310	88.310	1,731
2023-08-15	91.450	91.670	88.610	88.660	88.660	2,543
2023-08-14	92.970	93.190	89.810	90.730	90.730	1,283
2023-08-11	91.800	92.830	90.460	92.120	92.120	3,171
2023-08-10	92.910	94.400	92.730	92.810	92.810	3,048
2023-08-09	91.570	93.520	89.900	92.440	92.440	4,821
2023-08-08	91.010	92.700	90.790	90.790	90.790	4,312
2023-08-07	98.490	99.880	89.810	89.960	89.960	6,849
2023-08-04	101.02	101.84	97.920	101.12	101.12	4,735
2023-08-03	101.78	108.38	98.140	101.70	101.70	11,774
2023-08-02	102.52	104.10	101.50	101.64	101.64	3,080
2023-08-01	107.18	107.66	104.48	104.48	104.48	2,624
2023-07-31	107.84	108.00	106.20	106.78	106.78	3,381
2023-07-28	108.92	109.92	107.62	108.70	108.70	1,163
2023-07-27	108.84	111.00	108.74	109.40	109.40	3,153
2023-07-26	110.94	111.08	107.50	107.80	107.80	2,741
2023-07-25	110.74	113.42	110.74	111.76	111.76	1,301
2023-07-24	113.24	114.60	109.68	110.64	110.64	1,849
2023-07-21	111.58	113.32	110.24	111.86	111.86	939
2023-07-20	111.30	113.50	110.44	113.18	113.18	1,177
2023-07-19	109.02	113.00	109.02	112.00	112.00	2,467
2023-07-18	108.32	111.54	108.30	111.10	111.10	2,813
2023-07-17	107.62	109.14	107.44	108.04	108.04	4,977
2023-07-14	111.60	112.52	107.54	107.88	107.88	4,265
2023-07-13	113.46	114.14	112.68	112.68	112.68	2,295
2023-07-12	110.76	114.34	110.76	113.26	113.26	3,227
2023-07-11	111.12	113.00	110.84	111.90	111.90	1,621
2023-07-10	108.02	112.00	107.52	110.58	110.58	3,573
2023-07-07	108.98	109.84	107.84	109.52	109.52	2,039
2023-07-06	113.12	113.94	108.00	108.10	108.10	5,540
2023-07-05	112.08	117.54	111.20	115.14	115.14	19,465
2023-07-04	111.12	113.06	111.02	112.16	112.16	4,497
2023-07-03	111.88	112.94	110.46	110.90	110.90	4,385
2023-06-30	113.02	113.46	111.76	111.80	111.80	1,063

← NewerPage 14 of 22 · 1,275 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.