Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	211.65	211.65	185.80	188.04	188.04	31,202
2026-10-15	199.54	216.10	194.58	215.45	215.45	33,989
2026-10-14	192.22	199.78	190.26	196.16	196.16	23,048
2026-10-13	190.10	194.34	182.44	189.96	189.96	29,043
2026-10-12	202.65	205.25	197.18	197.26	197.26	49,030
2026-10-09	175.40	193.58	174.18	187.76	187.76	40,874
2026-10-08	172.72	178.40	172.32	175.04	175.04	14,403
2026-10-07	165.00	172.54	163.14	171.66	171.66	33,052
2026-10-06	183.54	188.30	167.12	170.86	170.86	44,980
2026-10-05	169.74	176.84	166.12	176.84	176.84	31,115
2026-10-02	171.12	172.16	162.60	168.14	168.14	28,985
2026-10-01	168.10	178.08	163.62	174.04	174.04	32,867
2026-09-30	180.86	182.00	163.62	165.12	165.12	52,722
2026-09-29	173.12	184.20	171.00	175.42	175.42	25,812
2026-09-28	171.90	174.36	166.48	171.12	171.12	25,082
2026-09-25	173.60	174.00	168.84	173.14	173.14	35,999
2026-09-24	157.46	165.96	153.98	162.82	162.82	36,729
2026-09-23	161.04	168.20	157.42	161.74	161.74	24,285
2026-09-22	150.90	163.42	146.50	159.76	159.76	39,709
2026-09-21	136.52	148.04	135.94	147.42	147.42	21,750
2026-09-18	140.04	141.24	134.46	135.42	135.42	15,492
2026-09-17	128.38	140.64	128.38	136.38	136.38	31,996
2026-09-16	124.84	127.18	123.84	126.86	126.86	16,983
2026-09-15	126.22	128.26	122.82	123.56	123.56	39,458
2026-09-14	124.30	126.44	120.70	124.86	124.86	23,599
2026-09-11	117.60	128.62	116.58	126.86	126.86	37,210
2026-09-10	117.20	118.44	112.76	115.12	115.12	16,751
2026-09-09	121.04	122.36	117.62	118.50	118.50	14,394
2026-09-08	124.82	126.32	121.46	124.40	124.40	33,365
2026-09-07	124.12	124.56	123.34	123.46	123.46	5,551
2026-09-04	127.60	135.72	122.04	124.16	124.16	35,385
2026-09-03	127.68	128.82	123.72	125.02	125.02	19,911
2026-09-02	132.00	134.78	127.24	127.24	127.24	24,094
2026-09-01	120.52	126.98	118.30	126.98	126.98	19,175
2026-08-31	117.46	123.92	114.92	122.60	122.60	28,420
2026-08-28	122.50	126.68	115.00	117.46	117.46	57,074
2026-08-27	127.92	129.12	118.98	119.42	119.42	37,335
2026-08-26	135.72	136.00	126.20	126.90	126.90	25,217
2026-08-25	121.32	136.12	120.58	136.12	136.12	80,925
2026-08-24	125.94	126.58	111.42	118.40	118.40	49,830
2026-08-21	114.90	136.54	112.30	130.10	130.10	105,077
2026-08-20	136.22	142.38	117.50	121.80	121.80	185,695
2026-08-19	54.300	140.00	54.170	120.48	120.48	218,723
2026-08-18	55.350	55.350	53.830	54.510	54.510	6,879
2026-08-17	54.940	56.470	54.550	55.670	55.670	11,974
2026-08-14	55.440	55.440	52.720	54.380	54.380	6,555
2026-08-13	55.210	56.460	54.250	55.770	55.770	7,162
2026-08-12	52.670	54.440	51.710	54.440	54.440	9,544
2026-08-11	51.630	53.000	51.200	51.220	51.220	8,657
2026-08-10	51.630	53.850	50.910	51.380	51.380	15,110
2026-08-07	47.540	50.020	47.210	49.600	49.600	10,660
2026-08-06	49.800	51.030	47.720	47.720	47.720	15,451
2026-08-05	49.920	51.350	49.575	49.675	49.675	8,807
2026-08-04	48.285	50.500	47.805	49.595	49.595	11,336
2026-08-03	47.755	50.300	45.930	49.060	49.060	12,584
2026-07-31	50.600	52.470	46.000	49.150	49.150	17,683
2026-07-30	47.570	49.045	47.500	48.815	48.815	8,974
2026-07-29	49.220	49.270	48.170	48.435	48.435	7,211
2026-07-28	48.490	48.900	46.930	47.905	47.905	6,509
2026-07-27	48.180	50.090	47.990	48.995	48.995	6,697

Page 1 of 2 · 65 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.