Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.600	21.860	21.300	21.330	21.330	139,639
2025-11-03	23.620	23.620	23.620	23.620	23.620	82,047
2025-10-31	24.490	24.490	23.325	23.620	23.620	56,909
2025-10-30	21.390	23.955	21.000	23.885	23.885	118,563
2025-10-29	21.970	22.015	21.400	21.445	21.445	23,338
2025-10-28	23.030	23.135	22.445	22.495	22.495	29,627
2025-10-27	23.210	23.500	22.920	23.045	23.045	35,292
2025-10-24	22.670	23.065	22.535	23.065	23.065	17,869
2025-10-23	22.170	22.955	22.090	22.675	22.675	34,452
2025-10-22	23.680	23.755	23.005	23.150	23.150	22,865
2025-10-21	23.775	23.775	22.975	23.560	23.560	14,103
2025-10-20	22.725	24.085	22.580	23.990	23.990	30,268
2025-10-17	22.920	23.075	22.385	22.740	22.740	48,042
2025-10-16	23.910	24.295	23.595	23.935	23.935	21,112
2025-10-15	22.965	23.840	22.785	23.375	23.375	26,682
2025-10-14	23.265	23.265	22.500	22.760	22.760	53,569
2025-10-13	23.355	24.165	23.270	23.790	23.790	36,800
2025-10-10	23.905	24.200	22.965	22.965	22.965	30,780
2025-10-09	24.210	24.420	23.785	23.785	23.785	14,266
2025-10-08	23.275	23.275	23.275	23.275	23.275	14,436
2025-10-07	23.760	23.775	23.265	23.275	23.275	38,910
2025-10-06	23.805	23.805	23.805	23.805	23.805	119,323
2025-10-03	24.155	24.670	23.805	23.805	23.805	22,117
2025-10-02	23.630	24.095	23.230	23.345	23.345	34,827
2025-10-01	21.725	24.120	21.585	24.120	24.120	32,956
2025-09-30	21.305	21.305	21.305	21.305	21.305	23,634
2025-09-29	20.960	21.305	20.900	21.305	21.305	60,021
2025-09-26	21.155	21.200	20.575	20.700	20.700	44,061
2025-09-25	21.985	22.135	21.355	21.430	21.430	20,855
2025-09-24	22.030	22.155	21.810	22.125	22.125	14,153
2025-09-23	22.560	22.890	22.195	22.445	22.445	16,446
2025-09-22	21.400	21.400	21.400	21.400	21.400	32,348
2025-09-19	21.835	21.900	21.170	21.400	21.400	13,951
2025-09-18	21.290	22.065	21.245	21.935	21.935	32,667
2025-09-17	21.050	21.150	20.300	21.150	21.150	137,867
2025-09-16	20.255	21.000	20.165	20.995	20.995	13,422
2025-09-15	20.235	20.375	19.894	20.070	20.070	18,820
2025-09-12	21.630	21.650	21.250	21.355	21.355	10,511
2025-09-11	20.860	21.540	20.800	21.505	21.505	12,792
2025-09-10	20.870	21.630	20.855	21.115	21.115	11,443
2025-09-09	21.080	21.665	20.790	21.005	21.005	47,461
2025-09-08	21.215	21.215	21.215	21.215	21.215	41,078
2025-09-05	20.865	21.440	20.770	21.215	21.215	9,762
2025-09-04	20.660	20.705	20.075	20.490	20.490	88,171
2025-09-03	20.845	20.930	20.440	20.515	20.515	143,677
2025-09-02	20.630	20.815	20.175	20.175	20.175	29,541
2025-09-01	20.810	20.820	20.575	20.800	20.800	15,666
2025-08-29	20.950	21.075	20.435	20.440	20.440	27,410
2025-08-28	21.590	21.780	20.920	20.925	20.925	27,720
2025-08-27	21.435	21.690	21.080	21.100	21.100	17,929
2025-08-26	21.975	22.000	21.545	21.545	21.545	28,876
2025-08-25	23.150	23.310	22.100	22.110	22.110	17,936
2025-08-22	22.610	23.605	22.580	23.605	23.605	5,662
2025-08-21	23.165	23.185	22.430	22.665	22.665	23,045
2025-08-20	23.740	23.885	22.815	23.030	23.030	3,944
2025-08-19	24.180	24.210	23.700	23.860	23.860	6,831
2025-08-18	24.075	24.410	23.995	24.200	24.200	5,846
2025-08-15	22.990	24.015	22.950	23.860	23.860	10,439
2025-08-14	22.920	22.920	22.920	22.920	22.920	36,712
2025-08-13	22.250	23.070	22.125	22.920	22.920	7,961

← NewerPage 5 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.