Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	138.00	140.00	135.66	136.76	136.76	7,287
2022-10-13	135.64	137.64	130.80	137.36	137.36	12,215
2022-10-12	123.82	143.90	123.82	137.68	137.68	25,780
2022-10-11	125.02	127.16	123.28	126.64	126.64	4,491
2022-10-10	122.46	128.26	121.02	127.08	127.08	6,649
2022-10-07	128.00	128.66	123.24	124.88	124.88	5,913
2022-10-06	126.64	129.46	125.10	127.72	127.72	3,601
2022-10-05	126.38	127.00	123.52	124.48	124.48	3,010
2022-10-04	123.62	126.50	123.16	125.60	125.60	10,335
2022-10-03	120.52	123.64	118.68	122.64	122.64	7,725
2022-09-30	119.58	125.00	119.58	124.56	124.56	4,426
2022-09-29	126.02	126.56	118.20	120.00	120.00	12,548
2022-09-28	126.00	131.50	125.94	128.88	128.88	8,987
2022-09-27	124.66	130.00	124.66	129.20	129.20	7,540
2022-09-26	127.48	130.10	126.50	128.34	128.34	10,702
2022-09-23	125.40	127.92	124.16	125.76	125.76	12,520
2022-09-22	126.64	128.38	125.00	127.60	127.60	8,807
2022-09-21	132.40	133.00	129.48	130.88	130.88	7,816
2022-09-20	127.22	134.46	124.18	133.92	133.92	39,347
2022-09-19	137.50	137.50	124.90	125.04	125.04	14,719
2022-09-16	135.00	140.10	134.10	135.08	135.08	8,532
2022-09-15	140.80	141.22	135.98	136.72	136.72	9,225
2022-09-14	132.32	140.24	131.80	138.88	138.88	11,543
2022-09-13	139.80	139.80	132.86	133.84	133.84	9,370
2022-09-12	139.80	142.22	138.92	139.52	139.52	8,809
2022-09-09	140.00	141.54	137.86	139.60	139.60	6,834
2022-09-08	136.14	142.52	136.14	142.30	142.30	14,469
2022-09-07	131.80	134.98	130.62	133.60	133.60	2,236
2022-09-06	139.44	140.90	133.56	136.80	136.80	9,465
2022-09-05	139.50	141.14	138.68	139.44	139.44	2,175
2022-09-02	140.50	141.00	138.32	138.48	138.48	8,138
2022-09-01	132.08	134.80	130.46	133.84	133.84	12,551
2022-08-31	137.50	139.36	133.76	134.16	134.16	7,892
2022-08-30	138.48	140.38	133.76	134.72	134.72	14,780
2022-08-29	136.88	138.66	134.22	137.44	137.44	13,927
2022-08-26	142.22	144.42	138.10	138.76	138.76	15,146
2022-08-25	142.10	143.00	138.28	139.52	139.52	5,485
2022-08-24	145.40	145.40	141.80	143.28	143.28	7,732
2022-08-23	142.50	145.44	139.68	142.32	142.32	7,719
2022-08-22	144.20	148.42	142.88	144.40	144.40	14,201
2022-08-19	147.88	149.86	145.04	146.40	146.40	15,000
2022-08-18	156.00	156.36	148.80	151.36	151.36	13,755
2022-08-17	165.68	167.18	156.60	157.38	157.38	21,193
2022-08-16	171.98	176.50	163.86	166.88	166.88	12,068
2022-08-15	166.98	175.64	166.00	172.90	172.90	12,913
2022-08-12	169.06	169.06	164.42	167.00	167.00	8,556
2022-08-11	170.88	173.78	167.78	171.22	171.22	13,511
2022-08-10	166.32	169.76	164.84	167.66	167.66	15,976
2022-08-09	176.48	177.42	167.70	170.16	170.16	17,113
2022-08-08	184.02	186.18	176.54	182.28	182.28	14,220
2022-08-05	189.18	192.44	179.86	181.44	181.44	19,574
2022-08-04	184.02	189.46	181.54	184.80	184.80	16,543
2022-08-03	159.78	185.84	158.00	184.56	184.56	33,497
2022-08-02	156.88	161.10	156.28	160.94	160.94	8,016
2022-08-01	161.98	161.98	156.48	161.32	161.32	8,770
2022-07-29	154.90	161.70	153.54	159.10	159.10	9,369
2022-07-28	153.54	155.48	149.84	154.54	154.54	11,103
2022-07-27	160.80	161.02	153.36	155.50	155.50	4,492
2022-07-26	161.00	164.06	158.12	159.12	159.12	3,732
2022-07-25	160.02	160.90	155.62	160.18	160.18	11,851

← NewerPage 18 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.