Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.890	50.690	47.615	48.065	48.065	7,039
2026-07-23	51.010	51.240	49.860	50.080	50.080	14,136
2026-07-22	51.990	52.370	51.460	52.080	52.080	6,100
2026-07-21	52.370	53.190	51.550	51.990	51.990	12,108
2026-07-20	54.250	54.510	53.580	53.700	53.700	3,944
2026-07-17	54.000	55.080	53.530	54.620	54.620	14,003
2026-07-16	59.310	59.340	56.900	57.020	57.020	12,554
2026-07-15	59.030	59.420	58.160	58.530	58.530	11,190
2026-07-14	58.690	59.290	57.600	58.220	58.220	15,935
2026-07-13	59.540	60.840	57.390	60.240	60.240	16,879
2026-07-10	67.640	68.500	59.550	60.020	60.020	16,247
2026-07-09	64.420	66.760	64.310	65.750	65.750	13,648
2026-07-08	69.500	69.500	64.840	65.680	65.680	33,006
2026-07-07	71.620	72.410	68.100	69.210	69.210	25,920
2026-07-06	70.450	73.280	67.380	73.280	73.280	27,699
2026-07-03	71.500	71.500	69.650	71.190	71.190	46,284
2026-07-02	62.850	70.160	62.850	68.030	68.030	17,470
2026-07-01	61.130	64.610	60.590	64.010	64.010	25,344
2026-06-30	61.010	64.000	60.960	62.880	62.880	17,066
2026-06-29	59.470	61.090	58.250	59.640	59.640	29,465
2026-06-26	52.100	60.710	51.750	59.860	59.860	22,851
2026-06-25	53.210	54.330	51.140	52.550	52.550	20,734
2026-06-24	53.600	55.140	53.100	54.830	54.830	14,175
2026-06-23	50.640	56.100	49.215	54.640	54.640	44,154
2026-06-22	55.630	57.150	50.230	51.540	51.540	27,071
2026-06-19	55.920	55.920	55.150	55.340	55.340	5,300
2026-06-18	53.890	58.450	52.980	54.810	54.810	50,352
2026-06-17	47.805	50.140	46.970	50.140	50.140	22,649
2026-06-16	44.875	46.440	44.740	46.155	46.155	11,264
2026-06-15	43.705	44.620	43.255	44.055	44.055	9,583
2026-06-12	42.620	44.565	42.445	44.060	44.060	12,809
2026-06-11	40.055	41.635	40.015	41.260	41.260	8,416
2026-06-10	40.955	41.805	40.215	40.255	40.255	11,839
2026-06-09	41.330	41.835	39.985	40.150	40.150	10,876
2026-06-08	41.260	42.410	40.810	42.135	42.135	9,056
2026-06-05	43.900	44.300	41.895	42.500	42.500	9,890
2026-06-04	42.000	44.100	42.000	44.040	44.040	15,371
2026-06-03	39.135	40.755	38.960	40.755	40.755	8,946
2026-06-02	39.715	39.995	37.830	38.520	38.520	11,314
2026-06-01	40.585	40.820	38.110	39.095	39.095	18,135
2026-05-29	40.610	40.940	40.350	40.520	40.520	1,977
2026-05-28	41.000	41.255	39.530	39.760	39.760	7,679
2026-05-27	40.505	42.115	40.190	41.375	41.375	11,124
2026-05-26	40.545	41.690	39.790	41.055	41.055	15,428
2026-05-25	41.105	41.105	40.860	41.015	41.015	2,126
2026-05-22	40.915	41.540	40.655	40.695	40.695	7,009
2026-05-21	41.295	41.565	40.195	40.265	40.265	17,067
2026-05-20	39.395	41.410	39.200	41.400	41.400	12,062
2026-05-19	41.230	41.600	39.470	40.055	40.055	18,552
2026-05-18	41.905	43.165	41.370	41.470	41.470	13,997
2026-05-15	42.510	42.800	41.425	41.555	41.555	23,754
2026-05-14	43.500	43.500	41.855	42.930	42.930	15,913
2026-05-13	45.790	45.925	42.980	43.310	43.310	18,146
2026-05-12	45.315	47.045	43.785	45.750	45.750	34,169
2026-05-11	48.685	50.810	46.745	46.745	46.745	87,096
2026-05-08	41.650	48.000	41.590	46.920	46.920	44,968
2026-05-07	42.250	46.520	41.210	41.320	41.320	24,590
2026-05-06	39.630	41.310	39.630	41.250	41.250	11,129
2026-05-05	40.870	40.990	39.540	39.735	39.735	8,968
2026-05-04	38.830	40.765	38.525	40.595	40.595	23,923

← NewerPage 2 of 22 · 1,277 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.