Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	221.01	224.50	221.01	224.50	224.50	1,225
2026-10-16	216.51	216.51	209.00	209.00	209.00	1,319
2026-10-15	222.50	242.19	217.01	238.37	238.37	123,115
2026-10-14	214.00	224.90	211.20	223.80	223.80	108,829
2026-10-13	215.00	218.15	203.66	217.34	217.34	95,013
2026-10-12	228.50	234.18	212.82	214.19	214.19	119,264
2026-10-09	196.50	223.17	195.23	208.00	208.00	219,747
2026-10-08	194.50	199.92	192.80	196.50	196.50	44,333
2026-10-07	185.50	194.00	182.40	191.50	191.50	65,892
2026-10-06	206.00	212.19	187.65	190.18	190.18	112,702
2026-10-05	190.50	205.20	185.77	204.47	204.47	85,876
2026-10-02	193.50	194.43	183.29	187.50	187.50	55,019
2026-10-01	188.50	201.00	184.67	198.50	198.50	96,796
2026-09-30	206.00	206.85	184.53	187.50	187.50	101,282
2026-09-29	196.50	208.95	194.00	199.25	199.25	68,234
2026-09-28	195.50	199.99	189.31	197.63	197.63	41,578
2026-09-25	196.50	208.00	191.87	195.50	195.50	95,545
2026-09-24	179.00	189.27	175.01	185.50	185.50	69,718
2026-09-23	183.50	192.08	179.38	184.50	184.50	116,877
2026-09-22	172.00	187.20	167.36	182.67	182.67	152,944
2026-09-21	156.50	176.41	153.73	176.26	176.26	138,415
2026-09-18	160.40	162.38	153.77	160.40	160.40	34,469
2026-09-17	152.00	161.99	146.00	156.10	156.10	134,688
2026-09-16	145.40	148.94	142.70	145.40	145.40	45,329
2026-09-15	145.60	148.70	141.20	144.29	144.29	25,945
2026-09-14	145.20	147.33	139.04	145.79	145.79	46,789
2026-09-11	136.40	149.60	132.56	144.60	144.60	95,678
2026-09-10	136.40	138.48	130.38	132.50	132.50	39,478
2026-09-09	140.90	144.95	136.65	140.50	140.50	41,908
2026-09-08	144.40	147.46	140.50	144.40	144.40	52,035
2026-09-07	145.00	145.00	145.00	145.00	145.00	0
2026-09-04	153.20	157.30	141.52	145.40	145.40	97,411
2026-09-03	148.50	153.00	142.78	144.80	144.80	83,531
2026-09-02	149.50	156.50	146.53	149.30	149.30	106,896
2026-09-01	140.10	150.61	137.02	148.30	148.30	379,241
2026-08-28	144.20	147.76	133.34	137.60	137.60	134,247
2026-08-27	141.30	150.70	138.00	144.60	144.60	145,837
2026-08-26	152.60	159.90	145.25	145.40	145.40	182,665
2026-08-25	140.70	159.97	136.50	157.41	157.41	385,142
2026-08-24	144.20	153.84	130.00	139.69	139.69	320,550
2026-08-21	132.10	159.47	128.91	148.30	148.30	919,811
2026-08-20	157.50	174.38	128.61	136.40	136.40	1,099,097
2026-08-19	62.850	163.60	62.700	136.40	136.40	2,434,620
2026-08-18	64.100	64.630	62.100	63.590	63.590	18,585
2026-08-17	63.750	65.710	62.400	64.610	64.610	23,630
2026-08-14	63.750	64.120	60.830	62.950	62.950	20,425
2026-08-13	63.750	65.310	62.330	65.200	65.200	18,703
2026-08-12	60.800	64.105	59.290	61.900	61.900	18,453
2026-08-11	59.750	61.420	58.560	59.960	59.960	21,677
2026-08-10	60.200	62.460	58.010	59.237	59.237	32,554
2026-08-07	54.550	58.500	54.000	57.000	57.000	20,994
2026-08-06	57.800	59.020	54.120	55.150	55.150	34,455
2026-08-05	57.400	59.400	56.000	57.700	57.700	18,063
2026-08-04	55.350	58.350	55.000	57.220	57.220	12,255
2026-08-03	55.050	57.944	52.700	55.990	55.990	25,996
2026-07-31	58.350	60.840	52.790	56.800	56.800	31,441
2026-07-30	54.650	56.960	54.170	56.500	56.500	44,872
2026-07-29	56.000	56.210	54.210	55.450	55.450	6,838
2026-07-28	55.250	56.030	53.330	55.320	55.320	12,322
2026-07-27	54.850	57.050	54.070	55.420	55.420	24,629

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.