Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 133.40 | 142.00 | 132.42 | 136.20 | 136.20 | 10,489 |
| 2022-04-28 | 135.94 | 140.70 | 130.90 | 130.90 | 130.90 | 9,600 |
| 2022-04-27 | 135.50 | 141.80 | 132.40 | 135.26 | 135.26 | 12,440 |
| 2022-04-26 | 139.00 | 141.70 | 135.28 | 136.12 | 136.12 | 8,198 |
| 2022-04-25 | 130.00 | 138.10 | 127.62 | 137.62 | 137.62 | 8,407 |
| 2022-04-22 | 134.66 | 137.00 | 132.02 | 132.76 | 132.76 | 4,886 |
| 2022-04-21 | 137.16 | 141.76 | 136.00 | 136.36 | 136.36 | 8,512 |
| 2022-04-20 | 138.98 | 142.00 | 135.52 | 138.86 | 138.86 | 10,624 |
| 2022-04-19 | 146.28 | 146.68 | 137.00 | 140.68 | 140.68 | 21,956 |
| 2022-04-14 | 156.54 | 157.58 | 153.30 | 154.14 | 154.14 | 15,517 |
| 2022-04-13 | 147.42 | 156.32 | 144.54 | 156.30 | 156.30 | 14,406 |
| 2022-04-12 | 145.54 | 151.10 | 145.00 | 148.78 | 148.78 | 12,127 |
| 2022-04-11 | 148.78 | 149.84 | 140.18 | 145.36 | 145.36 | 14,828 |
| 2022-04-08 | 145.48 | 152.00 | 144.28 | 148.70 | 148.70 | 12,800 |
| 2022-04-07 | 140.54 | 145.90 | 139.74 | 139.80 | 139.80 | 14,584 |
| 2022-04-06 | 149.50 | 150.96 | 141.00 | 141.90 | 141.90 | 23,115 |
| 2022-04-05 | 157.02 | 158.98 | 150.28 | 151.68 | 151.68 | 18,495 |
| 2022-04-04 | 159.12 | 164.50 | 156.96 | 160.72 | 160.72 | 25,365 |
| 2022-04-01 | 154.32 | 162.20 | 154.32 | 160.10 | 160.10 | 12,602 |
| 2022-03-31 | 158.98 | 160.48 | 154.24 | 156.86 | 156.86 | 7,709 |
| 2022-03-30 | 161.72 | 168.00 | 158.50 | 159.40 | 159.40 | 19,312 |
| 2022-03-29 | 154.36 | 163.04 | 154.34 | 159.56 | 159.56 | 18,429 |
| 2022-03-28 | 150.78 | 158.28 | 150.68 | 152.16 | 152.16 | 14,252 |
| 2022-03-25 | 161.10 | 162.80 | 148.70 | 151.30 | 151.30 | 14,545 |
| 2022-03-24 | 163.62 | 167.36 | 157.68 | 161.90 | 161.90 | 21,556 |
| 2022-03-23 | 170.20 | 170.30 | 162.20 | 165.74 | 165.74 | 14,610 |
| 2022-03-22 | 159.66 | 166.50 | 153.28 | 164.00 | 164.00 | 14,157 |
| 2022-03-21 | 162.30 | 165.14 | 156.62 | 159.50 | 159.50 | 14,209 |
| 2022-03-18 | 152.60 | 163.52 | 152.58 | 158.16 | 158.16 | 26,673 |
| 2022-03-17 | 153.00 | 155.00 | 145.42 | 150.12 | 150.12 | 20,514 |
| 2022-03-16 | 135.94 | 150.30 | 133.98 | 147.62 | 147.62 | 23,714 |
| 2022-03-15 | 139.16 | 144.00 | 129.50 | 132.94 | 132.94 | 41,618 |
| 2022-03-14 | 126.94 | 151.90 | 126.52 | 142.16 | 142.16 | 30,750 |
| 2022-03-11 | 128.28 | 132.00 | 126.50 | 127.58 | 127.58 | 11,969 |
| 2022-03-10 | 126.98 | 128.94 | 123.70 | 124.58 | 124.58 | 12,372 |
| 2022-03-09 | 119.78 | 126.46 | 118.78 | 122.86 | 122.86 | 19,751 |
| 2022-03-08 | 114.26 | 118.86 | 112.10 | 117.02 | 117.02 | 19,831 |
| 2022-03-07 | 120.00 | 126.74 | 116.60 | 118.04 | 118.04 | 14,195 |
| 2022-03-04 | 125.02 | 131.32 | 125.02 | 126.68 | 126.68 | 14,301 |
| 2022-03-03 | 131.34 | 134.06 | 127.00 | 128.70 | 128.70 | 10,971 |
| 2022-03-02 | 134.64 | 135.58 | 126.88 | 129.72 | 129.72 | 10,221 |
| 2022-03-01 | 138.16 | 139.82 | 134.36 | 136.04 | 136.04 | 7,189 |
| 2022-02-28 | 132.02 | 136.88 | 129.50 | 135.90 | 135.90 | 14,532 |
| 2022-02-25 | 135.58 | 144.00 | 129.86 | 136.88 | 136.88 | 21,118 |
| 2022-02-24 | 111.80 | 138.44 | 111.44 | 135.60 | 135.60 | 50,738 |
| 2022-02-23 | 129.92 | 131.30 | 119.70 | 120.60 | 120.60 | 22,717 |
| 2022-02-22 | 120.02 | 133.22 | 120.00 | 129.08 | 129.08 | 38,860 |
| 2022-02-21 | 128.30 | 128.30 | 125.38 | 126.48 | 126.48 | 9,140 |
| 2022-02-18 | 128.68 | 133.30 | 127.86 | 127.90 | 127.90 | 17,049 |
| 2022-02-17 | 133.64 | 135.90 | 130.98 | 132.66 | 132.66 | 11,142 |
| 2022-02-16 | 133.02 | 134.00 | 127.24 | 130.64 | 130.64 | 16,424 |
| 2022-02-15 | 124.66 | 130.24 | 123.00 | 130.24 | 130.24 | 21,644 |
| 2022-02-14 | 140.42 | 142.44 | 122.84 | 125.40 | 125.40 | 41,774 |
| 2022-02-11 | 140.82 | 147.92 | 137.96 | 145.26 | 145.26 | 14,879 |
| 2022-02-10 | 141.10 | 145.66 | 137.98 | 143.94 | 143.94 | 25,029 |
| 2022-02-09 | 136.64 | 141.80 | 133.52 | 141.80 | 141.80 | 19,712 |
| 2022-02-08 | 141.98 | 142.80 | 129.80 | 134.94 | 134.94 | 33,209 |
| 2022-02-07 | 142.72 | 144.68 | 137.20 | 142.70 | 142.70 | 15,324 |
| 2022-02-04 | 145.66 | 146.92 | 140.00 | 142.06 | 142.06 | 18,667 |
| 2022-02-03 | 147.16 | 149.00 | 142.40 | 145.60 | 145.60 | 19,195 |
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.