Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.235	37.335	36.210	37.260	37.260	11,785
2026-02-02	35.935	36.955	35.340	36.835	36.835	22,652
2026-01-30	38.050	38.820	37.205	37.745	37.745	14,504
2026-01-29	38.200	39.900	37.750	38.850	38.850	17,693
2026-01-28	38.110	38.180	36.525	37.340	37.340	19,127
2026-01-27	40.845	42.880	40.070	40.755	40.755	30,424
2026-01-26	40.735	42.310	39.315	40.285	40.285	30,934
2026-01-23	43.315	43.390	39.920	41.275	41.275	54,425
2026-01-22	44.000	46.960	42.865	46.600	46.600	103,424
2026-01-21	37.250	40.555	36.720	39.985	39.985	32,681
2026-01-20	34.895	36.575	33.505	36.130	36.130	28,307
2026-01-19	36.030	36.030	35.100	35.265	35.265	14,397
2026-01-16	34.140	36.225	34.000	36.000	36.000	35,535
2026-01-15	34.855	35.215	33.905	34.505	34.505	9,011
2026-01-14	33.370	36.000	33.310	34.625	34.625	45,875
2026-01-13	28.995	32.700	28.905	32.560	32.560	32,944
2026-01-12	29.100	30.380	28.140	28.950	28.950	27,857
2026-01-09	29.195	30.070	29.090	30.040	30.040	13,629
2026-01-08	30.585	30.630	29.890	30.315	30.315	19,653
2026-01-07	30.245	31.000	29.500	30.725	30.725	28,535
2026-01-06	27.345	31.000	27.250	30.450	30.450	32,657
2026-01-05	26.420	27.765	26.420	26.865	26.865	19,225
2026-01-02	25.560	26.690	25.410	26.320	26.320	15,375
2025-12-30	26.490	26.520	26.260	26.520	26.520	3,744
2025-12-29	26.500	26.530	26.230	26.325	26.325	15,095
2025-12-23	29.700	29.710	27.835	27.975	27.975	15,085
2025-12-22	28.740	29.965	28.380	29.965	29.965	33,077
2025-12-19	26.580	28.720	26.415	28.720	28.720	14,690
2025-12-18	24.865	24.865	24.865	24.865	24.865	12,114
2025-12-17	24.865	24.865	24.865	24.865	24.865	15,333
2025-12-16	25.075	25.400	24.690	24.865	24.865	9,948
2025-12-15	24.860	25.030	24.380	24.870	24.870	10,662
2025-12-12	25.125	25.775	25.025	25.550	25.550	10,292
2025-12-11	24.470	25.085	24.360	25.045	25.045	15,769
2025-12-10	24.050	24.050	24.050	24.050	24.050	10,199
2025-12-09	23.905	24.110	23.695	24.050	24.050	10,831
2025-12-08	23.645	23.800	23.300	23.745	23.745	27,252
2025-12-05	21.880	23.175	21.815	23.175	23.175	25,757
2025-12-04	21.580	22.035	21.230	22.035	22.035	23,032
2025-12-03	20.695	21.335	20.540	21.230	21.230	17,494
2025-12-02	20.945	21.210	20.660	20.875	20.875	85,156
2025-12-01	21.900	21.945	20.905	20.995	20.995	43,253
2025-11-28	21.570	22.000	21.570	22.000	22.000	16,296
2025-11-27	21.710	21.710	21.425	21.585	21.585	9,464
2025-11-26	21.165	21.165	21.165	21.165	21.165	0
2025-11-25	20.970	21.210	20.815	21.165	21.165	7,424
2025-11-24	20.700	20.740	20.460	20.645	20.645	18,220
2025-11-21	19.528	20.115	19.374	20.115	20.115	28,183
2025-11-20	21.110	21.565	20.695	20.830	20.830	26,062
2025-11-19	21.550	21.710	20.965	20.965	20.965	14,598
2025-11-18	21.060	21.155	20.580	20.995	20.995	24,722
2025-11-17	21.590	21.590	20.990	21.400	21.400	25,092
2025-11-14	21.415	21.425	20.810	21.200	21.200	36,125
2025-11-13	22.700	22.700	22.700	22.700	22.700	49,581
2025-11-12	22.680	23.180	22.210	22.700	22.700	76,294
2025-11-11	21.220	21.915	21.150	21.855	21.855	24,674
2025-11-10	21.235	21.575	20.580	20.805	20.805	39,057
2025-11-07	20.595	20.595	20.595	20.595	20.595	48,653
2025-11-06	20.595	20.595	20.595	20.595	20.595	224,510
2025-11-05	21.185	21.185	20.495	20.595	20.595	114,290

← NewerPage 4 of 5 · 252 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.