Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 170.22 | 173.18 | 165.58 | 173.18 | 173.18 | 4,271 |
| 2023-01-06 | 164.22 | 170.08 | 163.28 | 169.38 | 169.38 | 5,204 |
| 2023-01-05 | 166.50 | 167.30 | 163.00 | 163.94 | 163.94 | 5,148 |
| 2023-01-04 | 169.80 | 172.96 | 166.74 | 170.16 | 170.16 | 2,281 |
| 2023-01-03 | 165.52 | 173.70 | 165.52 | 170.58 | 170.58 | 5,690 |
| 2023-01-02 | 168.00 | 171.96 | 165.52 | 165.52 | 165.52 | 1,676 |
| 2022-12-30 | 167.00 | 167.00 | 164.98 | 165.52 | 165.52 | 2,470 |
| 2022-12-29 | 165.52 | 171.04 | 165.16 | 169.22 | 169.22 | 5,755 |
| 2022-12-28 | 171.44 | 171.44 | 164.10 | 165.34 | 165.34 | 9,167 |
| 2022-12-27 | 189.82 | 189.82 | 174.76 | 176.94 | 176.94 | 14,051 |
| 2022-12-23 | 195.74 | 198.12 | 186.82 | 188.86 | 188.86 | 7,936 |
| 2022-12-22 | 197.02 | 200.20 | 190.48 | 194.90 | 194.90 | 8,745 |
| 2022-12-21 | 189.96 | 196.18 | 188.98 | 195.56 | 195.56 | 6,860 |
| 2022-12-20 | 177.42 | 188.38 | 176.26 | 186.20 | 186.20 | 9,898 |
| 2022-12-19 | 186.44 | 190.98 | 180.62 | 180.62 | 180.62 | 9,997 |
| 2022-12-16 | 193.02 | 196.16 | 185.82 | 186.44 | 186.44 | 8,343 |
| 2022-12-15 | 194.98 | 198.20 | 191.00 | 193.44 | 193.44 | 9,024 |
| 2022-12-14 | 188.62 | 202.75 | 182.54 | 202.00 | 202.00 | 19,616 |
| 2022-12-13 | 157.42 | 195.46 | 156.00 | 190.00 | 190.00 | 35,137 |
| 2022-12-12 | 166.80 | 169.52 | 158.84 | 158.84 | 158.84 | 4,286 |
| 2022-12-09 | 174.98 | 176.00 | 168.88 | 168.88 | 168.88 | 2,360 |
| 2022-12-08 | 168.82 | 175.00 | 168.82 | 173.24 | 173.24 | 2,380 |
| 2022-12-07 | 164.28 | 171.40 | 163.00 | 168.42 | 168.42 | 4,271 |
| 2022-12-06 | 166.16 | 167.58 | 161.84 | 162.80 | 162.80 | 3,779 |
| 2022-12-05 | 172.88 | 173.12 | 167.58 | 168.06 | 168.06 | 3,401 |
| 2022-12-02 | 172.18 | 173.14 | 168.50 | 172.14 | 172.14 | 2,020 |
| 2022-12-01 | 168.58 | 175.84 | 163.82 | 173.88 | 173.88 | 9,055 |
| 2022-11-30 | 166.52 | 168.38 | 164.22 | 165.80 | 165.80 | 4,829 |
| 2022-11-29 | 168.34 | 172.46 | 166.50 | 169.38 | 169.38 | 5,917 |
| 2022-11-28 | 167.62 | 175.00 | 166.30 | 169.96 | 169.96 | 4,088 |
| 2022-11-25 | 166.84 | 172.32 | 166.84 | 169.34 | 169.34 | 2,187 |
| 2022-11-24 | 168.62 | 170.50 | 168.48 | 170.50 | 170.50 | 1,543 |
| 2022-11-23 | 172.10 | 174.00 | 169.06 | 169.60 | 169.60 | 6,823 |
| 2022-11-22 | 170.72 | 172.72 | 166.74 | 168.56 | 168.56 | 3,932 |
| 2022-11-21 | 175.84 | 176.50 | 172.10 | 172.78 | 172.78 | 4,305 |
| 2022-11-18 | 175.30 | 182.06 | 175.30 | 176.16 | 176.16 | 7,137 |
| 2022-11-17 | 177.36 | 178.52 | 173.90 | 177.04 | 177.04 | 7,060 |
| 2022-11-16 | 180.00 | 180.66 | 176.04 | 176.86 | 176.86 | 6,165 |
| 2022-11-15 | 173.32 | 180.20 | 172.56 | 178.88 | 178.88 | 10,788 |
| 2022-11-14 | 164.22 | 174.26 | 163.58 | 173.68 | 173.68 | 8,290 |
| 2022-11-11 | 165.02 | 165.98 | 157.30 | 159.84 | 159.84 | 3,951 |
| 2022-11-10 | 163.00 | 165.86 | 161.44 | 162.72 | 162.72 | 15,125 |
| 2022-11-09 | 162.98 | 169.00 | 161.12 | 166.06 | 166.06 | 5,998 |
| 2022-11-08 | 162.92 | 165.00 | 158.86 | 163.84 | 163.84 | 7,996 |
| 2022-11-07 | 157.72 | 165.26 | 156.08 | 161.40 | 161.40 | 10,909 |
| 2022-11-04 | 150.52 | 157.76 | 146.02 | 155.28 | 155.28 | 19,346 |
| 2022-11-03 | 152.12 | 153.80 | 130.34 | 149.04 | 149.04 | 30,368 |
| 2022-11-02 | 155.52 | 157.92 | 154.58 | 155.52 | 155.52 | 4,934 |
| 2022-11-01 | 153.08 | 159.40 | 152.28 | 156.92 | 156.92 | 11,653 |
| 2022-10-31 | 150.18 | 156.16 | 149.64 | 154.00 | 154.00 | 7,077 |
| 2022-10-28 | 142.26 | 148.38 | 142.26 | 147.92 | 147.92 | 7,747 |
| 2022-10-27 | 143.48 | 145.80 | 140.88 | 144.62 | 144.62 | 13,005 |
| 2022-10-26 | 135.36 | 146.34 | 135.30 | 144.28 | 144.28 | 11,324 |
| 2022-10-25 | 133.94 | 139.00 | 133.94 | 137.00 | 137.00 | 6,372 |
| 2022-10-24 | 130.48 | 133.64 | 128.60 | 133.64 | 133.64 | 9,660 |
| 2022-10-21 | 121.98 | 129.42 | 120.40 | 129.20 | 129.20 | 15,134 |
| 2022-10-20 | 126.58 | 126.84 | 123.20 | 123.26 | 123.26 | 6,353 |
| 2022-10-19 | 135.76 | 136.56 | 129.12 | 129.12 | 129.12 | 4,462 |
| 2022-10-18 | 142.98 | 143.14 | 135.20 | 135.20 | 135.20 | 10,617 |
| 2022-10-17 | 138.44 | 143.00 | 135.90 | 143.00 | 143.00 | 8,567 |
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.