Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	142.08	144.50	139.86	143.72	143.72	2,242
2023-03-31	136.32	141.98	135.56	140.10	140.10	2,036
2023-03-30	137.22	138.00	136.80	137.42	137.42	1,949
2023-03-29	135.82	138.20	135.58	136.88	136.88	1,582
2023-03-28	138.00	138.00	131.42	135.72	135.72	3,149
2023-03-27	140.52	141.06	135.16	137.10	137.10	8,246
2023-03-24	138.50	141.62	138.00	139.54	139.54	3,338
2023-03-23	138.40	140.52	136.38	136.42	136.42	2,913
2023-03-22	141.48	141.98	138.16	138.64	138.64	1,646
2023-03-21	143.16	144.40	142.06	142.26	142.26	2,078
2023-03-20	141.30	145.92	140.14	142.80	142.80	5,112
2023-03-17	142.50	145.00	140.14	142.10	142.10	1,876
2023-03-16	140.62	142.36	139.60	141.68	141.68	4,427
2023-03-15	140.72	143.00	138.60	141.38	141.38	5,508
2023-03-14	137.56	143.76	136.90	141.70	141.70	4,835
2023-03-13	131.10	137.00	128.40	135.98	135.98	4,056
2023-03-10	129.18	132.70	128.28	132.70	132.70	1,714
2023-03-09	133.70	135.00	132.78	133.18	133.18	2,356
2023-03-08	132.42	134.18	132.42	133.72	133.72	2,455
2023-03-07	134.94	136.00	132.00	133.80	133.80	2,780
2023-03-06	134.72	135.52	133.76	135.30	135.30	3,217
2023-03-03	129.98	135.04	129.94	134.98	134.98	12,591
2023-03-02	126.52	129.56	126.52	129.14	129.14	4,981
2023-03-01	130.54	131.14	126.82	127.16	127.16	16,574
2023-02-28	130.28	131.12	129.16	130.02	130.02	3,315
2023-02-27	132.22	133.04	129.32	130.72	130.72	10,814
2023-02-24	139.02	139.54	132.40	134.04	134.04	8,233
2023-02-23	151.80	155.18	137.70	139.16	139.16	25,417
2023-02-22	150.28	151.84	148.50	149.24	149.24	2,891
2023-02-21	155.56	156.16	152.76	153.22	153.22	2,998
2023-02-20	154.32	157.50	154.32	155.00	155.00	6,211
2023-02-17	156.18	156.18	151.20	154.18	154.18	8,873
2023-02-16	165.48	166.02	160.86	160.86	160.86	6,129
2023-02-15	162.98	163.76	161.60	163.18	163.18	1,277
2023-02-14	159.22	162.24	158.16	160.10	160.10	2,886
2023-02-13	159.40	159.40	155.70	159.08	159.08	3,001
2023-02-10	152.70	156.30	152.06	156.24	156.24	3,322
2023-02-09	153.54	157.56	153.32	153.36	153.36	6,585
2023-02-08	158.26	159.82	154.42	154.42	154.42	1,423
2023-02-07	159.00	160.02	156.62	156.62	156.62	2,726
2023-02-06	159.52	162.44	158.34	162.02	162.02	3,969
2023-02-03	157.30	164.00	157.30	163.26	163.26	5,711
2023-02-02	157.80	160.74	156.34	160.62	160.62	10,472
2023-02-01	160.98	162.08	153.90	154.00	154.00	10,259
2023-01-31	167.32	167.48	160.48	162.14	162.14	5,041
2023-01-30	173.04	173.30	167.50	168.78	168.78	2,600
2023-01-27	176.10	177.32	173.86	174.60	174.60	2,612
2023-01-26	176.48	178.60	173.00	174.74	174.74	3,722
2023-01-25	178.90	179.76	174.68	175.30	175.30	2,206
2023-01-24	180.96	181.06	178.26	180.76	180.76	1,723
2023-01-23	178.08	183.00	175.94	179.88	179.88	5,644
2023-01-20	177.76	178.00	174.76	176.42	176.42	5,109
2023-01-19	182.60	183.00	177.64	178.46	178.46	6,617
2023-01-18	186.52	191.00	182.08	182.14	182.14	17,961
2023-01-17	176.32	179.62	173.16	179.62	179.62	3,746
2023-01-16	175.10	176.90	175.00	176.90	176.90	923
2023-01-13	171.34	175.50	171.34	172.50	172.50	3,816
2023-01-12	175.00	175.00	167.40	170.44	170.44	3,474
2023-01-11	174.24	177.62	170.72	171.44	171.44	5,669
2023-01-10	171.00	176.08	168.88	175.18	175.18	4,865

← NewerPage 16 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.