Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	113.42	113.42	111.80	112.18	112.18	2,014
2023-06-28	110.42	111.86	108.80	111.86	111.86	2,011
2023-06-27	110.56	111.30	108.38	109.14	109.14	1,408
2023-06-26	109.74	112.72	109.64	111.26	111.26	7,695
2023-06-23	109.78	110.26	107.80	107.92	107.92	6,621
2023-06-22	110.02	110.92	108.26	108.70	108.70	3,692
2023-06-21	113.94	114.54	111.34	111.90	111.90	6,569
2023-06-20	117.50	117.50	114.36	114.36	114.36	4,137
2023-06-19	117.52	118.26	116.74	117.44	117.44	1,167
2023-06-16	118.36	121.50	116.94	116.94	116.94	3,067
2023-06-15	116.30	116.86	114.90	116.66	116.66	3,647
2023-06-14	118.16	119.24	116.40	117.52	117.52	2,786
2023-06-13	114.70	118.14	113.68	118.14	118.14	1,959
2023-06-12	115.74	115.74	113.06	114.00	114.00	6,008
2023-06-09	115.42	116.12	114.50	114.64	114.64	3,536
2023-06-08	117.10	117.28	114.10	114.34	114.34	6,781
2023-06-07	119.10	119.10	117.00	117.94	117.94	4,845
2023-06-06	120.36	121.04	117.00	118.66	118.66	2,429
2023-06-05	121.58	125.80	121.58	122.60	122.60	5,261
2023-06-02	119.34	122.50	119.34	122.18	122.18	2,790
2023-06-01	119.52	120.00	117.00	119.12	119.12	1,456
2023-05-31	120.00	121.00	117.42	118.12	118.12	3,382
2023-05-30	118.44	119.34	116.40	116.98	116.98	3,155
2023-05-29	117.94	119.50	117.94	119.50	119.50	1,067
2023-05-26	118.84	120.30	115.88	117.22	117.22	3,996
2023-05-25	122.72	123.52	118.74	119.12	119.12	1,727
2023-05-24	128.72	133.22	122.50	122.78	122.78	17,534
2023-05-23	117.60	127.20	114.98	127.20	127.20	7,352
2023-05-22	116.12	118.02	116.12	117.60	117.60	2,479
2023-05-19	116.42	116.92	115.06	115.96	115.96	2,615
2023-05-18	116.12	117.04	114.40	115.14	115.14	6,616
2023-05-17	116.28	116.28	113.54	114.88	114.88	1,758
2023-05-16	119.52	119.96	115.10	115.70	115.70	3,230
2023-05-15	119.18	120.60	116.66	120.08	120.08	1,386
2023-05-12	117.68	120.16	117.18	119.32	119.32	3,049
2023-05-11	119.90	120.66	115.88	116.84	116.84	3,879
2023-05-10	121.06	123.00	119.64	119.82	119.82	1,551
2023-05-09	120.00	122.00	119.00	121.22	121.22	1,089
2023-05-08	123.98	124.60	119.66	120.02	120.02	2,470
2023-05-05	121.52	124.58	120.84	122.74	122.74	1,908
2023-05-04	118.44	125.26	114.44	124.58	124.58	9,308
2023-05-03	118.68	121.28	118.32	118.44	118.44	3,600
2023-05-02	121.34	122.66	119.46	119.46	119.46	1,267
2023-04-28	119.08	119.38	118.00	119.38	119.38	777
2023-04-27	118.56	119.86	118.02	118.74	118.74	1,556
2023-04-26	122.80	123.28	119.42	120.30	120.30	6,095
2023-04-25	125.02	126.38	124.14	124.46	124.46	2,859
2023-04-24	127.74	128.90	123.36	125.30	125.30	12,469
2023-04-21	128.78	129.50	127.28	129.28	129.28	1,612
2023-04-20	130.10	131.06	128.02	131.06	131.06	4,728
2023-04-19	130.02	130.32	128.92	130.08	130.08	4,112
2023-04-18	132.30	133.10	128.94	129.74	129.74	4,051
2023-04-17	144.62	149.06	131.08	132.70	132.70	16,061
2023-04-14	145.22	147.98	143.14	143.48	143.48	1,059
2023-04-13	141.56	146.40	140.32	145.58	145.58	1,084
2023-04-12	140.96	142.80	140.96	141.50	141.50	1,983
2023-04-11	147.44	148.32	133.48	140.02	140.02	9,217
2023-04-06	140.16	143.40	140.16	143.40	143.40	632
2023-04-05	141.84	143.80	139.66	139.90	139.90	1,548
2023-04-04	144.96	147.60	143.18	143.18	143.18	2,422

← NewerPage 15 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.