Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	153.54	156.44	145.46	146.26	146.26	25,910
2022-02-01	154.38	158.00	149.00	155.70	155.70	42,344
2022-01-31	145.52	150.14	138.32	146.50	146.50	31,749
2022-01-28	134.14	140.56	129.80	138.38	138.38	18,349
2022-01-27	141.88	144.00	136.48	138.50	138.50	36,571
2022-01-26	138.98	145.90	136.18	145.22	145.22	31,174
2022-01-25	134.04	147.60	132.96	135.84	135.84	26,826
2022-01-24	138.84	143.66	127.64	127.70	127.70	77,700
2022-01-21	144.82	150.00	140.72	144.86	144.86	28,180
2022-01-20	153.02	155.24	148.52	150.26	150.26	17,087
2022-01-19	157.22	168.28	157.22	158.40	158.40	36,098
2022-01-18	173.02	176.78	166.46	166.78	166.78	28,579
2022-01-17	175.48	178.50	173.12	175.70	175.70	12,883
2022-01-14	180.68	185.00	172.86	177.58	177.58	35,293
2022-01-13	194.92	196.54	184.64	186.68	186.68	15,828
2022-01-12	196.42	198.78	192.00	198.60	198.60	9,792
2022-01-11	209.90	209.90	194.90	197.56	197.56	25,981
2022-01-10	189.54	214.15	184.00	210.50	210.50	35,963
2022-01-07	191.06	195.78	187.56	191.60	191.60	18,508
2022-01-06	192.78	194.14	181.02	190.70	190.70	22,635
2022-01-05	203.40	208.85	198.54	200.20	200.20	15,531
2022-01-04	207.50	211.95	199.60	207.20	207.20	30,600
2022-01-03	221.70	226.15	204.40	207.60	207.60	29,972
2021-12-30	218.80	220.25	216.30	216.95	216.95	13,562
2021-12-29	212.05	215.90	206.00	213.50	213.50	38,084
2021-12-28	217.55	225.30	213.75	215.60	215.60	23,749
2021-12-27	221.85	226.35	212.80	219.30	219.30	17,081
2021-12-23	222.25	224.95	211.00	217.95	217.95	46,264
2021-12-22	237.55	239.00	222.90	224.00	224.00	28,650
2021-12-21	252.15	252.15	228.50	235.85	235.85	42,296
2021-12-20	257.95	285.10	254.70	254.70	254.70	77,916
2021-12-17	249.35	255.80	238.45	253.35	253.35	19,889
2021-12-16	253.90	256.80	246.20	248.30	248.30	22,439
2021-12-15	248.45	257.35	238.45	249.90	249.90	30,434
2021-12-14	239.55	241.50	228.00	240.35	240.35	22,905
2021-12-13	234.20	242.95	228.00	235.05	235.05	26,630
2021-12-10	243.40	252.00	206.90	225.20	225.20	105,944
2021-12-09	252.85	254.95	245.65	249.45	249.45	24,981
2021-12-08	243.05	257.70	236.00	249.80	249.80	59,953
2021-12-07	240.25	245.00	234.50	245.00	245.00	44,981
2021-12-06	269.75	271.35	232.00	232.05	232.05	76,031
2021-12-03	279.95	286.20	261.70	264.80	264.80	72,268
2021-12-02	270.10	280.90	259.70	259.70	259.70	59,825
2021-12-01	306.00	308.55	279.25	279.25	279.25	72,769
2021-11-30	318.95	321.80	297.55	301.70	301.70	106,136
2021-11-29	327.25	333.90	310.65	318.65	318.65	242,843
2021-11-26	243.50	309.00	242.45	305.50	305.50	161,078
2021-11-25	243.45	246.20	239.40	243.30	243.30	13,540
2021-11-24	244.45	246.70	238.25	243.50	243.50	18,309
2021-11-23	256.05	256.10	239.05	243.10	243.10	51,783
2021-11-22	241.20	248.00	235.00	246.25	246.25	75,440
2021-11-19	224.95	241.85	222.45	231.55	231.55	45,391
2021-11-18	217.10	222.65	215.05	217.65	217.65	37,241
2021-11-17	205.05	215.00	205.05	215.00	215.00	26,938
2021-11-16	208.70	211.45	202.85	205.15	205.15	28,857
2021-11-15	199.02	205.40	197.16	202.45	202.45	51,865
2021-11-12	195.40	201.15	193.52	199.78	199.78	20,403
2021-11-11	195.28	202.55	193.66	195.90	195.90	48,542
2021-11-10	206.15	206.70	196.24	201.85	201.85	29,562
2021-11-09	208.45	217.00	200.45	206.30	206.30	65,037

← NewerPage 21 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.