Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 166.38 | 166.72 | 160.80 | 161.96 | 161.96 | 3,651 |
| 2022-07-21 | 161.64 | 167.64 | 161.64 | 165.78 | 165.78 | 4,472 |
| 2022-07-20 | 161.90 | 168.00 | 161.90 | 163.76 | 163.76 | 5,228 |
| 2022-07-19 | 163.52 | 164.48 | 157.50 | 163.64 | 163.64 | 9,370 |
| 2022-07-18 | 166.02 | 170.00 | 162.06 | 163.36 | 163.36 | 12,310 |
| 2022-07-15 | 160.96 | 162.42 | 155.68 | 162.42 | 162.42 | 7,988 |
| 2022-07-14 | 172.00 | 172.00 | 161.46 | 161.46 | 161.46 | 10,320 |
| 2022-07-13 | 171.48 | 175.12 | 165.78 | 171.06 | 171.06 | 20,085 |
| 2022-07-12 | 175.88 | 176.40 | 169.76 | 174.32 | 174.32 | 16,122 |
| 2022-07-11 | 172.04 | 178.68 | 170.50 | 174.24 | 174.24 | 18,532 |
| 2022-07-08 | 168.42 | 177.40 | 167.48 | 174.56 | 174.56 | 19,145 |
| 2022-07-07 | 156.22 | 169.06 | 156.18 | 169.06 | 169.06 | 11,732 |
| 2022-07-06 | 150.26 | 154.00 | 147.88 | 153.28 | 153.28 | 13,828 |
| 2022-07-05 | 144.06 | 154.42 | 142.22 | 148.00 | 148.00 | 20,680 |
| 2022-07-04 | 143.26 | 144.88 | 141.22 | 144.88 | 144.88 | 1,604 |
| 2022-07-01 | 136.16 | 145.00 | 134.72 | 144.00 | 144.00 | 15,639 |
| 2022-06-30 | 136.58 | 138.06 | 130.18 | 135.06 | 135.06 | 15,049 |
| 2022-06-29 | 135.02 | 137.50 | 132.22 | 136.90 | 136.90 | 7,739 |
| 2022-06-28 | 138.26 | 142.00 | 136.80 | 137.24 | 137.24 | 13,348 |
| 2022-06-27 | 135.34 | 137.70 | 131.22 | 135.82 | 135.82 | 13,048 |
| 2022-06-24 | 135.22 | 137.30 | 131.74 | 132.28 | 132.28 | 8,868 |
| 2022-06-23 | 130.00 | 134.06 | 126.62 | 134.06 | 134.06 | 13,651 |
| 2022-06-22 | 125.02 | 130.54 | 120.30 | 130.54 | 130.54 | 14,138 |
| 2022-06-21 | 123.00 | 127.38 | 121.40 | 126.88 | 126.88 | 11,848 |
| 2022-06-20 | 123.02 | 123.80 | 121.60 | 123.38 | 123.38 | 3,154 |
| 2022-06-17 | 115.00 | 121.44 | 114.68 | 120.26 | 120.26 | 22,485 |
| 2022-06-16 | 124.00 | 124.00 | 112.70 | 114.58 | 114.58 | 6,937 |
| 2022-06-15 | 117.98 | 124.80 | 116.30 | 124.80 | 124.80 | 5,965 |
| 2022-06-14 | 114.52 | 116.80 | 111.34 | 116.80 | 116.80 | 18,591 |
| 2022-06-13 | 120.28 | 120.28 | 111.02 | 114.02 | 114.02 | 11,938 |
| 2022-06-10 | 128.88 | 128.88 | 120.10 | 120.10 | 120.10 | 11,906 |
| 2022-06-09 | 140.32 | 140.98 | 128.92 | 129.08 | 129.08 | 13,441 |
| 2022-06-08 | 135.26 | 142.00 | 132.22 | 141.00 | 141.00 | 22,416 |
| 2022-06-07 | 129.68 | 136.74 | 129.62 | 135.34 | 135.34 | 18,131 |
| 2022-06-06 | 128.44 | 133.24 | 128.00 | 132.38 | 132.38 | 18,701 |
| 2022-06-03 | 129.82 | 133.50 | 127.48 | 128.00 | 128.00 | 8,631 |
| 2022-06-02 | 134.00 | 135.66 | 122.86 | 126.38 | 126.38 | 10,963 |
| 2022-06-01 | 137.30 | 139.00 | 134.22 | 134.84 | 134.84 | 7,104 |
| 2022-05-31 | 136.22 | 139.00 | 134.60 | 136.00 | 136.00 | 8,072 |
| 2022-05-30 | 136.58 | 138.36 | 136.02 | 138.00 | 138.00 | 1,646 |
| 2022-05-27 | 127.02 | 136.18 | 124.78 | 136.18 | 136.18 | 18,092 |
| 2022-05-26 | 121.88 | 124.92 | 118.50 | 124.02 | 124.02 | 8,771 |
| 2022-05-25 | 122.80 | 125.48 | 119.22 | 119.54 | 119.54 | 6,888 |
| 2022-05-24 | 126.18 | 128.00 | 118.46 | 120.46 | 120.46 | 9,581 |
| 2022-05-23 | 129.28 | 132.02 | 127.00 | 131.30 | 131.30 | 10,365 |
| 2022-05-20 | 136.06 | 138.92 | 128.78 | 129.36 | 129.36 | 12,451 |
| 2022-05-19 | 132.76 | 138.00 | 129.60 | 137.80 | 137.80 | 24,314 |
| 2022-05-18 | 134.56 | 137.00 | 131.38 | 135.60 | 135.60 | 7,230 |
| 2022-05-17 | 131.92 | 134.12 | 130.00 | 134.12 | 134.12 | 9,819 |
| 2022-05-16 | 134.22 | 135.32 | 129.36 | 131.10 | 131.10 | 13,770 |
| 2022-05-13 | 127.00 | 134.10 | 126.20 | 133.62 | 133.62 | 22,072 |
| 2022-05-12 | 117.62 | 127.16 | 114.40 | 124.96 | 124.96 | 16,743 |
| 2022-05-11 | 125.92 | 126.90 | 121.00 | 122.42 | 122.42 | 20,352 |
| 2022-05-10 | 128.88 | 131.46 | 121.36 | 124.00 | 124.00 | 13,645 |
| 2022-05-09 | 128.32 | 134.00 | 124.96 | 130.24 | 130.24 | 20,463 |
| 2022-05-06 | 135.00 | 135.52 | 124.30 | 126.00 | 126.00 | 10,230 |
| 2022-05-05 | 145.02 | 145.02 | 133.62 | 134.10 | 134.10 | 9,443 |
| 2022-05-04 | 139.80 | 150.80 | 135.38 | 136.52 | 136.52 | 20,817 |
| 2022-05-03 | 135.92 | 139.62 | 131.68 | 139.54 | 139.54 | 9,962 |
| 2022-05-02 | 130.20 | 139.00 | 127.56 | 136.78 | 136.78 | 8,318 |
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.