Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	22.230	22.230	22.230	22.230	22.230	9,071
2025-08-11	22.550	22.915	22.230	22.230	22.230	5,502
2025-08-08	22.870	23.085	22.570	22.585	22.585	3,584
2025-08-07	22.780	23.265	22.720	22.860	22.860	14,388
2025-08-06	23.905	23.905	22.800	22.890	22.890	8,997
2025-08-05	24.005	24.190	23.550	23.860	23.860	5,566
2025-08-04	23.905	24.545	23.645	23.960	23.960	6,920
2025-08-01	26.375	26.455	23.000	23.610	23.610	47,323
2025-07-31	28.015	28.280	26.720	26.770	26.770	13,909
2025-07-30	28.615	29.000	28.380	28.390	28.390	13,903
2025-07-29	29.390	29.460	27.815	27.815	27.815	13,792
2025-07-28	29.355	29.780	29.020	29.185	29.185	8,427
2025-07-25	29.055	29.370	28.545	28.700	28.700	8,325
2025-07-24	29.775	30.135	29.140	29.270	29.270	14,624
2025-07-23	27.065	27.065	27.065	27.065	27.065	41,999
2025-07-22	26.535	27.245	26.295	27.065	27.065	28,605
2025-07-21	27.305	27.305	27.305	27.305	27.305	15,384
2025-07-18	27.875	27.905	27.105	27.305	27.305	19,520
2025-07-17	27.820	28.180	27.630	27.990	27.990	13,754
2025-07-16	27.440	27.440	27.440	27.440	27.440	26,318
2025-07-15	28.300	28.520	27.360	27.440	27.440	17,980
2025-07-14	28.415	28.660	27.775	28.145	28.145	38,291
2025-07-11	29.480	29.695	28.445	28.560	28.560	74,730
2025-07-10	28.000	29.140	27.800	29.140	29.140	66,732
2025-07-09	27.945	28.380	27.460	27.610	27.610	83,289
2025-07-08	25.680	28.565	25.610	28.295	28.295	32,750
2025-07-07	25.885	26.130	25.550	25.875	25.875	23,907
2025-07-04	26.000	26.025	25.795	26.025	26.025	7,350
2025-07-03	26.030	26.260	25.660	25.995	25.995	45,478
2025-07-02	24.555	25.905	24.385	25.750	25.750	29,054
2025-07-01	23.305	23.305	23.305	23.305	23.305	49,226
2025-06-30	23.305	23.305	23.305	23.305	23.305	85,094
2025-06-27	23.625	23.795	23.190	23.305	23.305	21,673
2025-06-26	23.040	23.415	22.905	23.265	23.265	11,207
2025-06-25	22.995	23.225	22.575	22.765	22.765	22,367
2025-06-24	22.430	23.240	22.290	22.995	22.995	37,433
2025-06-23	22.330	22.525	22.090	22.325	22.325	16,559
2025-06-20	22.125	22.570	22.070	22.215	22.215	85,308
2025-06-19	22.130	22.130	21.790	21.880	21.880	6,912
2025-06-18	22.180	22.415	21.805	22.345	22.345	44,338
2025-06-17	22.330	22.795	22.060	22.415	22.415	77,260
2025-06-16	23.115	23.190	22.130	22.300	22.300	117,890
2025-06-13	23.390	23.690	23.030	23.180	23.180	73,878
2025-06-12	23.930	24.085	23.175	23.460	23.460	43,044
2025-06-11	24.325	25.030	24.125	24.735	24.735	109,672
2025-06-10	24.340	24.710	23.950	24.390	24.390	89,301
2025-06-09	24.405	24.405	24.405	24.405	24.405	99,474
2025-06-06	24.405	24.405	24.405	24.405	24.405	110,853
2025-06-05	24.405	24.405	24.405	24.405	24.405	46,718
2025-06-04	24.325	24.875	24.050	24.405	24.405	41,296
2025-06-03	23.555	24.820	23.120	24.755	24.755	47,470
2025-06-02	23.810	25.000	23.120	23.595	23.595	75,376
2025-05-30	23.700	23.750	22.615	23.020	23.020	52,010
2025-05-29	23.510	23.870	22.735	23.715	23.715	35,109
2025-05-28	23.635	23.845	23.005	23.505	23.505	30,171
2025-05-27	23.465	24.505	23.075	23.945	23.945	20,422
2025-05-26	23.115	23.410	23.115	23.400	23.400	7,490
2025-05-23	23.550	23.995	22.645	22.700	22.700	42,110
2025-05-22	22.660	23.245	22.410	23.245	23.245	41,774
2025-05-21	24.995	25.425	23.200	23.250	23.250	97,128

← NewerPage 6 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.