Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.400 | 40.450 | 36.230 | 40.235 | 40.235 | 43,832 |
| 2024-11-21 | 35.200 | 35.200 | 34.300 | 35.195 | 35.195 | 10,053 |
| 2024-11-20 | 35.355 | 36.080 | 34.855 | 35.475 | 35.475 | 17,835 |
| 2024-11-19 | 37.360 | 37.590 | 35.885 | 36.405 | 36.405 | 15,204 |
| 2024-11-18 | 35.070 | 36.620 | 35.070 | 36.505 | 36.505 | 20,608 |
| 2024-11-15 | 37.235 | 37.370 | 34.500 | 34.915 | 34.915 | 69,723 |
| 2024-11-14 | 40.050 | 40.400 | 38.165 | 39.225 | 39.225 | 15,110 |
| 2024-11-13 | 41.005 | 41.180 | 39.555 | 40.165 | 40.165 | 21,383 |
| 2024-11-12 | 40.085 | 41.515 | 39.215 | 40.195 | 40.195 | 30,001 |
| 2024-11-11 | 44.340 | 44.340 | 41.105 | 41.445 | 41.445 | 33,205 |
| 2024-11-08 | 47.095 | 47.140 | 44.330 | 44.400 | 44.400 | 11,544 |
| 2024-11-07 | 49.025 | 54.200 | 47.905 | 48.095 | 48.095 | 42,537 |
| 2024-11-06 | 48.715 | 51.130 | 46.680 | 48.115 | 48.115 | 16,840 |
| 2024-11-05 | 49.595 | 49.595 | 48.200 | 49.460 | 49.460 | 4,215 |
| 2024-11-04 | 50.060 | 50.900 | 49.180 | 49.950 | 49.950 | 2,658 |
| 2024-11-01 | 50.460 | 50.860 | 49.755 | 50.670 | 50.670 | 4,906 |
| 2024-10-31 | 50.500 | 50.500 | 48.880 | 49.660 | 49.660 | 5,015 |
| 2024-10-30 | 51.260 | 51.380 | 49.635 | 49.670 | 49.670 | 5,710 |
| 2024-10-29 | 50.810 | 53.010 | 50.770 | 50.910 | 50.910 | 12,221 |
| 2024-10-28 | 49.440 | 51.390 | 49.165 | 50.670 | 50.670 | 6,759 |
| 2024-10-25 | 49.000 | 49.930 | 48.720 | 49.810 | 49.810 | 5,887 |
| 2024-10-24 | 49.645 | 49.850 | 48.780 | 48.845 | 48.845 | 4,185 |
| 2024-10-23 | 49.505 | 50.000 | 49.000 | 49.315 | 49.315 | 3,728 |
| 2024-10-22 | 49.800 | 50.300 | 48.910 | 49.195 | 49.195 | 17,993 |
| 2024-10-21 | 49.800 | 50.410 | 49.120 | 49.180 | 49.180 | 14,904 |
| 2024-10-18 | 51.000 | 51.000 | 49.450 | 49.795 | 49.795 | 8,264 |
| 2024-10-17 | 53.170 | 53.170 | 51.580 | 51.580 | 51.580 | 4,709 |
| 2024-10-16 | 52.990 | 53.650 | 52.690 | 52.840 | 52.840 | 1,651 |
| 2024-10-15 | 53.100 | 53.620 | 52.480 | 52.940 | 52.940 | 3,414 |
| 2024-10-14 | 54.000 | 54.000 | 52.810 | 52.940 | 52.940 | 5,660 |
| 2024-10-11 | 52.070 | 54.160 | 51.000 | 54.160 | 54.160 | 8,607 |
| 2024-10-10 | 53.980 | 54.340 | 52.560 | 52.700 | 52.700 | 3,081 |
| 2024-10-09 | 53.190 | 53.840 | 52.870 | 53.840 | 53.840 | 6,901 |
| 2024-10-08 | 53.860 | 54.040 | 52.720 | 52.800 | 52.800 | 18,993 |
| 2024-10-07 | 55.010 | 55.160 | 54.360 | 54.600 | 54.600 | 5,726 |
| 2024-10-04 | 55.800 | 56.500 | 55.400 | 55.410 | 55.410 | 5,250 |
| 2024-10-03 | 57.500 | 57.500 | 56.010 | 56.120 | 56.120 | 3,734 |
| 2024-10-02 | 57.680 | 57.920 | 56.760 | 57.300 | 57.300 | 8,081 |
| 2024-10-01 | 60.370 | 61.170 | 57.830 | 58.130 | 58.130 | 12,114 |
| 2024-09-30 | 59.030 | 60.790 | 58.720 | 60.010 | 60.010 | 12,953 |
| 2024-09-27 | 57.450 | 59.040 | 57.390 | 58.750 | 58.750 | 5,578 |
| 2024-09-26 | 57.760 | 58.230 | 56.960 | 57.060 | 57.060 | 7,425 |
| 2024-09-25 | 57.400 | 57.770 | 56.890 | 57.530 | 57.530 | 3,719 |
| 2024-09-24 | 57.890 | 58.460 | 57.500 | 57.900 | 57.900 | 9,288 |
| 2024-09-23 | 59.410 | 59.700 | 57.810 | 58.590 | 58.590 | 7,420 |
| 2024-09-20 | 61.510 | 61.640 | 58.460 | 58.510 | 58.510 | 9,372 |
| 2024-09-19 | 63.620 | 64.650 | 62.830 | 63.170 | 63.170 | 7,424 |
| 2024-09-18 | 64.820 | 65.710 | 63.940 | 64.070 | 64.070 | 8,278 |
| 2024-09-17 | 62.750 | 66.810 | 61.960 | 66.810 | 66.810 | 8,479 |
| 2024-09-16 | 61.370 | 63.390 | 60.500 | 62.650 | 62.650 | 10,501 |
| 2024-09-13 | 61.680 | 61.840 | 58.680 | 59.850 | 59.850 | 65,945 |
| 2024-09-12 | 72.360 | 72.500 | 58.200 | 60.550 | 60.550 | 58,714 |
| 2024-09-11 | 71.650 | 71.850 | 70.430 | 70.710 | 70.710 | 4,001 |
| 2024-09-10 | 69.550 | 70.960 | 68.920 | 70.960 | 70.960 | 6,799 |
| 2024-09-09 | 65.980 | 70.890 | 65.980 | 69.140 | 69.140 | 2,655 |
| 2024-09-06 | 66.130 | 66.300 | 65.000 | 65.380 | 65.380 | 6,929 |
| 2024-09-05 | 65.210 | 66.120 | 64.640 | 64.640 | 64.640 | 6,512 |
| 2024-09-04 | 66.280 | 67.000 | 64.890 | 66.350 | 66.350 | 9,107 |
| 2024-09-03 | 70.110 | 70.110 | 68.290 | 68.350 | 68.350 | 5,700 |
| 2024-09-02 | 69.790 | 69.910 | 68.940 | 69.740 | 69.740 | 2,983 |
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.