Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 150.68 | 151.99 | 143.84 | 149.72 | 149.72 | 55,845 |
| 2024-05-29 | 152.08 | 152.79 | 140.24 | 146.21 | 146.21 | 25,954 |
| 2024-05-28 | 164.70 | 164.70 | 148.56 | 149.89 | 149.89 | 25,094 |
| 2024-05-24 | 164.30 | 170.41 | 162.10 | 168.49 | 168.49 | 27,244 |
| 2024-05-23 | 162.58 | 165.13 | 157.51 | 163.04 | 163.04 | 23,480 |
| 2024-05-22 | 143.44 | 160.78 | 142.90 | 160.20 | 160.20 | 52,248 |
| 2024-05-21 | 139.85 | 142.33 | 138.10 | 141.71 | 141.71 | 7,909 |
| 2024-05-20 | 132.18 | 142.73 | 131.68 | 139.76 | 139.76 | 17,684 |
| 2024-05-17 | 132.12 | 134.51 | 129.75 | 132.51 | 132.51 | 8,287 |
| 2024-05-16 | 129.35 | 132.70 | 128.05 | 132.37 | 132.37 | 11,089 |
| 2024-05-15 | 128.14 | 128.39 | 125.00 | 128.39 | 128.39 | 14,643 |
| 2024-05-14 | 125.31 | 129.87 | 125.06 | 126.95 | 126.95 | 19,483 |
| 2024-05-13 | 118.90 | 126.77 | 118.90 | 125.04 | 125.04 | 26,637 |
| 2024-05-10 | 123.44 | 124.78 | 117.30 | 117.36 | 117.36 | 18,243 |
| 2024-05-09 | 121.86 | 125.28 | 121.86 | 124.00 | 124.00 | 6,848 |
| 2024-05-08 | 120.61 | 122.52 | 119.41 | 121.98 | 121.98 | 10,411 |
| 2024-05-07 | 122.13 | 123.20 | 118.81 | 120.05 | 120.05 | 7,693 |
| 2024-05-03 | 123.83 | 126.40 | 122.13 | 122.92 | 122.92 | 14,490 |
| 2024-05-02 | 113.50 | 125.19 | 113.50 | 124.86 | 124.86 | 44,764 |
| 2024-05-01 | 110.01 | 112.72 | 109.04 | 110.31 | 110.31 | 5,427 |
| 2024-04-30 | 111.97 | 113.19 | 109.55 | 111.59 | 111.59 | 21,124 |
| 2024-04-29 | 108.20 | 112.30 | 108.20 | 111.22 | 111.22 | 8,994 |
| 2024-04-26 | 106.07 | 108.10 | 105.62 | 107.87 | 107.87 | 3,874 |
| 2024-04-25 | 107.75 | 107.75 | 103.66 | 106.01 | 106.01 | 11,150 |
| 2024-04-24 | 107.63 | 111.10 | 106.71 | 108.38 | 108.38 | 6,271 |
| 2024-04-23 | 105.14 | 107.98 | 103.30 | 107.75 | 107.75 | 2,930 |
| 2024-04-22 | 101.82 | 105.34 | 99.400 | 104.89 | 104.89 | 57,134 |
| 2024-04-19 | 100.92 | 103.50 | 100.70 | 100.70 | 100.70 | 5,677 |
| 2024-04-18 | 103.37 | 103.37 | 100.00 | 102.51 | 102.51 | 4,527 |
| 2024-04-17 | 103.28 | 105.14 | 102.40 | 103.42 | 103.42 | 3,728 |
| 2024-04-16 | 103.30 | 105.94 | 101.39 | 105.20 | 105.20 | 6,981 |
| 2024-04-15 | 104.90 | 105.66 | 102.31 | 103.25 | 103.25 | 5,021 |
| 2024-04-12 | 107.09 | 107.80 | 105.10 | 105.47 | 105.47 | 3,624 |
| 2024-04-11 | 106.99 | 108.33 | 103.84 | 107.64 | 107.64 | 7,856 |
| 2024-04-10 | 111.61 | 112.99 | 105.93 | 107.17 | 107.17 | 6,364 |
| 2024-04-09 | 105.09 | 115.80 | 105.09 | 111.46 | 111.46 | 177,934 |
| 2024-04-08 | 102.89 | 104.71 | 101.18 | 104.19 | 104.19 | 156,481 |
| 2024-04-05 | 102.15 | 103.72 | 101.11 | 103.44 | 103.44 | 2,800 |
| 2024-04-04 | 102.00 | 105.46 | 102.00 | 105.11 | 105.11 | 6,271 |
| 2024-04-03 | 104.10 | 104.10 | 97.140 | 100.76 | 100.76 | 12,815 |
| 2024-04-02 | 105.62 | 105.62 | 103.56 | 104.35 | 104.35 | 7,235 |
| 2024-03-28 | 110.56 | 111.64 | 106.49 | 106.77 | 106.77 | 9,371 |
| 2024-03-27 | 107.65 | 111.10 | 105.05 | 110.74 | 110.74 | 12,411 |
| 2024-03-26 | 110.19 | 112.00 | 107.15 | 107.44 | 107.44 | 7,622 |
| 2024-03-25 | 106.00 | 110.14 | 106.00 | 109.95 | 109.95 | 20,421 |
| 2024-03-22 | 104.28 | 105.86 | 103.34 | 105.42 | 105.42 | 1,987 |
| 2024-03-21 | 102.77 | 106.26 | 102.77 | 104.97 | 104.97 | 5,795 |
| 2024-03-20 | 103.62 | 103.62 | 100.32 | 103.12 | 103.12 | 5,931 |
| 2024-03-19 | 104.02 | 105.50 | 102.64 | 104.86 | 104.86 | 4,830 |
| 2024-03-18 | 104.59 | 107.58 | 103.70 | 104.40 | 104.40 | 6,964 |
| 2024-03-15 | 102.87 | 104.81 | 100.96 | 103.85 | 103.85 | 17,503 |
| 2024-03-14 | 107.00 | 107.00 | 101.94 | 101.97 | 101.97 | 10,834 |
| 2024-03-13 | 110.99 | 112.59 | 106.45 | 106.90 | 106.90 | 11,494 |
| 2024-03-12 | 112.61 | 113.45 | 110.01 | 110.22 | 110.22 | 10,752 |
| 2024-03-11 | 102.90 | 114.25 | 102.90 | 113.46 | 113.46 | 32,891 |
| 2024-03-08 | 98.815 | 102.99 | 98.660 | 102.99 | 102.99 | 11,126 |
| 2024-03-07 | 97.425 | 99.775 | 96.670 | 99.100 | 99.100 | 7,841 |
| 2024-03-06 | 95.690 | 98.180 | 95.690 | 97.330 | 97.330 | 6,893 |
| 2024-03-05 | 95.300 | 96.170 | 93.370 | 94.700 | 94.700 | 6,302 |
| 2024-03-04 | 95.390 | 95.390 | 92.710 | 94.830 | 94.830 | 10,540 |
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.