Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.110	40.895	38.760	40.200	40.200	4,378
2026-04-29	40.400	40.605	38.225	38.965	38.965	12,216
2026-04-28	41.810	41.810	40.635	40.725	40.725	3,666
2026-04-27	43.355	43.370	41.570	41.600	41.600	8,714
2026-04-24	45.720	45.720	43.560	43.630	43.630	8,080
2026-04-23	47.385	48.000	46.430	46.640	46.640	6,687
2026-04-22	46.805	47.500	46.335	46.895	46.895	5,894
2026-04-21	46.345	47.730	44.125	46.245	46.245	18,810
2026-04-20	44.810	47.110	44.810	46.015	46.015	13,641
2026-04-17	46.635	47.190	45.400	46.525	46.525	8,373
2026-04-16	46.130	46.225	44.920	45.385	45.385	3,452
2026-04-15	44.790	46.560	44.600	45.195	45.195	13,035
2026-04-14	43.025	44.695	42.500	44.595	44.595	13,135
2026-04-13	43.280	45.180	42.915	43.640	43.640	7,531
2026-04-10	43.865	44.830	42.745	44.590	44.590	5,476
2026-04-09	44.640	44.640	43.505	43.805	43.805	2,897
2026-04-08	44.365	44.600	43.860	44.255	44.255	6,112
2026-04-07	42.230	42.275	41.285	41.695	41.695	6,948
2026-04-02	42.340	43.620	41.995	42.510	42.510	9,035
2026-04-01	44.690	45.025	43.220	43.715	43.715	12,345
2026-03-31	42.475	43.360	42.220	42.660	42.660	5,975
2026-03-30	43.200	43.435	42.085	42.795	42.795	5,996
2026-03-27	46.785	46.785	43.480	43.825	43.825	4,420
2026-03-26	46.475	47.135	45.700	46.160	46.160	2,665
2026-03-25	44.480	46.430	44.480	46.315	46.315	3,803
2026-03-24	43.985	45.425	43.505	45.035	45.035	6,206
2026-03-23	43.300	45.340	43.000	43.745	43.745	12,886
2026-03-20	44.865	45.660	44.635	44.705	44.705	5,128
2026-03-19	45.200	45.635	44.400	45.110	45.110	7,229
2026-03-18	47.360	47.545	44.425	45.555	45.555	7,111
2026-03-17	45.810	48.905	45.810	46.515	46.515	9,838
2026-03-16	46.700	46.810	44.985	45.645	45.645	10,564
2026-03-13	46.575	47.545	45.480	45.600	45.600	5,699
2026-03-12	47.960	48.150	46.250	46.895	46.895	5,157
2026-03-11	47.410	49.860	47.075	49.205	49.205	12,892
2026-03-10	47.620	48.350	45.470	46.770	46.770	18,861
2026-03-09	44.235	48.780	44.085	46.030	46.030	21,372
2026-03-06	46.575	46.850	42.765	42.815	42.815	15,579
2026-03-05	49.440	50.570	48.000	48.000	48.000	20,970
2026-03-04	44.830	48.000	44.540	46.765	46.765	33,052
2026-03-03	44.630	44.630	41.580	42.315	42.315	22,527
2026-03-02	43.840	45.645	43.130	45.645	45.645	30,645
2026-02-27	43.525	44.360	43.260	43.655	43.655	6,417
2026-02-26	43.425	44.655	42.970	43.915	43.915	11,267
2026-02-25	42.655	45.665	42.475	44.310	44.310	12,280
2026-02-24	42.835	43.950	42.560	43.095	43.095	4,536
2026-02-23	42.000	45.630	41.380	43.580	43.580	28,179
2026-02-20	42.310	42.320	41.000	41.705	41.705	15,593
2026-02-19	39.655	40.300	39.100	39.460	39.460	10,618
2026-02-18	37.105	40.375	37.085	39.345	39.345	30,790
2026-02-17	35.320	37.325	35.320	36.310	36.310	12,356
2026-02-16	35.935	35.935	35.460	35.830	35.830	7,037
2026-02-13	33.330	37.530	32.750	37.530	37.530	41,498
2026-02-12	34.190	34.380	32.890	32.890	32.890	13,380
2026-02-11	31.475	32.510	30.880	32.360	32.360	105,045
2026-02-10	35.370	38.100	35.070	37.915	37.915	18,185
2026-02-09	34.600	34.965	33.830	34.845	34.845	8,501
2026-02-06	34.405	35.175	33.445	34.185	34.185	41,785
2026-02-05	36.290	37.000	35.125	36.290	36.290	14,791
2026-02-04	36.115	36.595	35.495	35.825	35.825	20,190

← NewerPage 3 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.