Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	34.275	34.855	32.790	32.805	32.805	25,402
2025-02-19	34.180	35.230	33.640	34.590	34.590	55,264
2025-02-18	31.500	35.290	30.720	34.585	34.585	146,338
2025-02-17	30.920	31.495	30.420	31.415	31.415	11,271
2025-02-14	31.525	31.760	27.915	31.650	31.650	68,094
2025-02-13	29.485	30.310	29.100	29.525	29.525	76,618
2025-02-12	29.920	30.315	29.240	29.350	29.350	39,294
2025-02-11	30.945	31.355	29.905	30.375	30.375	75,447
2025-02-10	31.920	32.330	31.130	31.475	31.475	37,389
2025-02-07	32.400	32.500	31.745	31.860	31.860	41,452
2025-02-06	33.920	34.200	32.760	32.890	32.890	35,462
2025-02-05	33.200	34.040	32.605	33.740	33.740	59,555
2025-02-04	35.915	36.500	33.340	34.565	34.565	93,260
2025-02-03	37.775	38.285	36.135	36.225	36.225	83,751
2025-01-31	39.850	40.025	38.825	39.440	39.440	29,080
2025-01-30	39.665	40.510	38.280	40.315	40.315	67,358
2025-01-29	41.325	42.935	41.005	41.815	41.815	113,425
2025-01-28	40.125	42.245	39.110	40.460	40.460	72,233
2025-01-27	39.300	41.845	38.015	40.285	40.285	89,541
2025-01-24	40.995	43.260	39.770	40.610	40.610	100,405
2025-01-23	37.125	37.695	35.640	37.315	37.315	44,882
2025-01-22	35.315	39.270	34.775	37.235	37.235	85,327
2025-01-21	34.445	36.380	34.000	34.840	34.840	82,146
2025-01-20	35.270	35.385	34.695	34.705	34.705	30,205
2025-01-17	32.795	33.655	32.775	33.010	33.010	27,040
2025-01-16	33.930	34.000	32.420	32.455	32.455	20,916
2025-01-15	33.005	34.370	33.005	33.755	33.755	43,674
2025-01-14	34.600	34.645	33.150	34.060	34.060	59,220
2025-01-13	40.985	41.125	31.325	32.485	32.485	173,836
2025-01-10	42.245	42.505	41.470	41.535	41.535	25,066
2025-01-09	42.555	42.910	42.000	42.000	42.000	9,743
2025-01-08	46.470	49.270	42.340	42.560	42.560	96,783
2025-01-07	41.355	46.315	41.355	45.100	45.100	93,080
2025-01-06	41.645	42.770	40.190	42.075	42.075	38,310
2025-01-03	41.195	41.300	40.000	40.265	40.265	14,096
2025-01-02	40.365	42.060	40.000	41.835	41.835	22,024
2024-12-30	38.505	38.585	38.135	38.175	38.175	2,801
2024-12-27	38.515	39.665	38.300	38.510	38.510	9,017
2024-12-23	38.105	38.720	37.185	38.145	38.145	11,074
2024-12-20	38.055	39.275	37.555	38.670	38.670	13,069
2024-12-19	37.410	37.635	36.115	37.015	37.015	22,208
2024-12-18	39.010	39.610	37.115	38.850	38.850	16,860
2024-12-17	39.900	40.935	39.380	39.830	39.830	8,464
2024-12-16	39.340	42.245	39.270	39.860	39.860	16,874
2024-12-13	40.700	41.065	39.455	40.585	40.585	6,836
2024-12-12	40.710	41.800	39.795	41.140	41.140	9,394
2024-12-11	39.885	40.590	39.125	40.060	40.060	17,941
2024-12-10	43.310	44.300	40.525	41.855	41.855	18,048
2024-12-09	42.255	44.355	41.805	43.310	43.310	15,127
2024-12-06	40.710	44.000	40.570	43.055	43.055	14,948
2024-12-05	39.850	41.365	39.500	41.365	41.365	13,449
2024-12-04	40.715	41.010	39.590	40.200	40.200	14,084
2024-12-03	42.040	42.500	40.635	40.635	40.635	11,669
2024-12-02	41.615	41.615	40.225	40.885	40.885	10,709
2024-11-29	41.510	41.750	40.215	41.360	41.360	8,746
2024-11-28	40.830	41.530	40.830	40.965	40.965	8,532
2024-11-27	40.295	41.000	39.945	40.805	40.805	17,956
2024-11-26	42.005	42.200	39.655	40.200	40.200	27,473
2024-11-25	40.005	44.055	39.740	43.625	43.625	58,744
2024-11-22	36.400	40.450	36.230	40.235	40.235	43,832

← NewerPage 8 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.