Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.995	25.425	23.200	23.250	23.250	97,128
2025-05-20	23.380	26.670	23.275	25.715	25.715	170,080
2025-05-19	22.145	23.675	21.925	23.140	23.140	34,587
2025-05-16	21.010	21.010	21.010	21.010	21.010	27,130
2025-05-15	21.620	21.765	20.900	21.010	21.010	27,927
2025-05-14	22.965	22.965	22.965	22.965	22.965	0
2025-05-13	23.105	23.180	22.520	22.965	22.965	22,273
2025-05-12	22.455	23.440	22.090	22.925	22.925	14,198
2025-05-09	21.745	22.400	21.685	22.085	22.085	18,163
2025-05-08	21.350	21.845	21.130	21.520	21.520	19,928
2025-05-07	21.835	22.005	20.865	21.045	21.045	23,847
2025-05-06	24.400	24.525	23.140	23.630	23.630	14,181
2025-05-05	24.090	25.100	24.000	24.555	24.555	14,976
2025-05-02	24.215	24.510	23.945	24.455	24.455	8,671
2025-04-30	24.605	24.605	23.970	24.490	24.490	8,954
2025-04-29	24.145	24.145	24.145	24.145	24.145	0
2025-04-28	23.970	24.900	23.790	24.145	24.145	26,373
2025-04-25	24.170	24.545	23.500	24.440	24.440	15,847
2025-04-24	23.440	23.535	23.190	23.535	23.535	9,870
2025-04-23	22.865	24.500	22.820	23.620	23.620	23,532
2025-04-22	21.765	22.345	21.645	22.220	22.220	8,183
2025-04-17	22.280	22.550	21.775	21.895	21.895	16,805
2025-04-16	22.490	23.000	22.360	22.645	22.645	10,936
2025-04-15	23.735	24.015	23.080	23.100	23.100	7,208
2025-04-14	23.115	23.860	22.965	23.495	23.495	10,903
2025-04-11	21.930	22.455	21.300	22.330	22.330	22,920
2025-04-10	24.150	24.160	21.665	21.840	21.840	17,150
2025-04-09	22.015	22.565	21.530	22.160	22.160	20,044
2025-04-08	23.690	24.470	23.285	23.480	23.480	16,391
2025-04-07	20.865	23.110	20.585	22.895	22.895	41,335
2025-04-04	23.180	23.520	21.700	22.595	22.595	30,927
2025-04-03	24.110	24.975	23.280	24.195	24.195	22,279
2025-04-02	25.190	26.270	24.400	26.270	26.270	9,737
2025-04-01	26.465	26.720	26.050	26.345	26.345	17,980
2025-03-31	28.485	28.485	24.260	25.800	25.800	129,436
2025-03-28	29.535	30.000	28.870	28.935	28.935	13,099
2025-03-27	29.355	29.695	29.000	29.395	29.395	13,648
2025-03-26	31.205	31.385	29.765	29.765	29.765	7,603
2025-03-25	31.700	31.975	31.400	31.410	31.410	9,517
2025-03-24	30.235	32.285	30.235	31.440	31.440	24,963
2025-03-21	30.060	30.115	29.075	29.750	29.750	29,484
2025-03-20	30.795	31.050	30.420	30.695	30.695	23,441
2025-03-19	30.930	31.085	30.480	30.895	30.895	26,182
2025-03-18	31.710	31.960	30.880	31.345	31.345	11,734
2025-03-17	31.975	31.975	31.190	31.585	31.585	9,265
2025-03-14	31.975	32.890	31.490	31.665	31.665	18,987
2025-03-13	31.745	35.060	31.465	32.270	32.270	27,115
2025-03-12	31.000	32.055	30.965	31.740	31.740	15,348
2025-03-11	33.190	33.935	30.030	30.100	30.100	35,762
2025-03-10	32.975	34.500	32.330	34.195	34.195	45,986
2025-03-07	31.555	34.735	31.350	34.185	34.185	77,904
2025-03-06	32.500	32.500	30.800	31.980	31.980	57,988
2025-03-05	29.940	31.655	29.000	29.550	29.550	83,463
2025-03-04	28.750	28.800	27.800	28.460	28.460	49,326
2025-03-03	29.590	30.525	29.315	29.465	29.465	27,761
2025-02-28	29.980	30.170	29.180	29.625	29.625	34,184
2025-02-27	30.655	31.520	29.815	31.025	31.025	34,435
2025-02-26	31.910	32.165	31.355	32.165	32.165	29,538
2025-02-25	32.145	33.700	31.810	32.600	32.600	20,772
2025-02-24	33.485	34.005	31.800	32.430	32.430	45,513

← NewerPage 7 of 22 · 1,278 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.