Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 93.165 | 96.850 | 92.080 | 95.250 | 95.250 | 12,709 |
| 2024-02-29 | 97.260 | 97.480 | 93.490 | 93.980 | 93.980 | 145,596 |
| 2024-02-28 | 95.895 | 99.270 | 94.280 | 96.380 | 96.380 | 19,630 |
| 2024-02-27 | 94.000 | 97.445 | 92.605 | 97.320 | 97.320 | 8,646 |
| 2024-02-26 | 95.220 | 96.090 | 91.500 | 92.330 | 92.330 | 23,202 |
| 2024-02-23 | 99.305 | 100.50 | 95.755 | 95.985 | 95.985 | 19,968 |
| 2024-02-22 | 91.460 | 101.62 | 91.460 | 100.62 | 100.62 | 37,995 |
| 2024-02-21 | 86.810 | 88.500 | 85.790 | 85.880 | 85.880 | 5,185 |
| 2024-02-20 | 87.475 | 89.530 | 86.705 | 86.705 | 86.705 | 5,174 |
| 2024-02-16 | 91.140 | 91.140 | 88.010 | 90.290 | 90.290 | 13,612 |
| 2024-02-15 | 85.845 | 92.012 | 84.840 | 90.830 | 90.830 | 10,224 |
| 2024-02-14 | 85.700 | 86.600 | 84.287 | 85.140 | 85.140 | 4,734 |
| 2024-02-13 | 89.005 | 89.300 | 84.690 | 85.210 | 85.210 | 11,953 |
| 2024-02-12 | 87.630 | 88.700 | 85.710 | 88.320 | 88.320 | 11,640 |
| 2024-02-09 | 93.015 | 93.360 | 86.445 | 88.000 | 88.000 | 21,480 |
| 2024-02-08 | 99.000 | 99.000 | 96.380 | 97.187 | 97.187 | 2,844 |
| 2024-02-07 | 99.845 | 100.25 | 97.910 | 98.900 | 98.900 | 4,131 |
| 2024-02-06 | 96.040 | 99.490 | 95.370 | 98.880 | 98.880 | 5,799 |
| 2024-02-05 | 96.770 | 96.770 | 94.200 | 95.970 | 95.970 | 7,555 |
| 2024-02-02 | 97.674 | 97.674 | 95.364 | 97.100 | 97.100 | 9,774 |
| 2024-02-01 | 101.00 | 101.00 | 97.260 | 99.300 | 99.300 | 25,524 |
| 2024-01-31 | 102.50 | 103.37 | 100.60 | 101.95 | 101.95 | 4,749 |
| 2024-01-30 | 103.82 | 103.82 | 101.94 | 102.60 | 102.60 | 5,077 |
| 2024-01-29 | 102.00 | 105.79 | 100.11 | 104.69 | 104.69 | 6,598 |
| 2024-01-26 | 103.28 | 103.82 | 101.12 | 102.28 | 102.28 | 3,817 |
| 2024-01-25 | 101.21 | 103.77 | 101.09 | 102.70 | 102.70 | 7,737 |
| 2024-01-24 | 102.91 | 104.20 | 101.38 | 101.92 | 101.92 | 8,127 |
| 2024-01-23 | 99.690 | 101.38 | 99.553 | 101.17 | 101.17 | 9,365 |
| 2024-01-22 | 99.825 | 102.97 | 98.680 | 99.930 | 99.930 | 7,269 |
| 2024-01-19 | 99.150 | 100.43 | 97.110 | 99.680 | 99.680 | 14,839 |
| 2024-01-18 | 100.01 | 100.01 | 96.790 | 98.910 | 98.910 | 8,516 |
| 2024-01-17 | 100.48 | 101.39 | 97.660 | 98.750 | 98.750 | 13,096 |
| 2024-01-16 | 105.00 | 105.00 | 97.870 | 100.66 | 100.66 | 19,883 |
| 2024-01-12 | 107.11 | 110.75 | 105.80 | 107.09 | 107.09 | 21,392 |
| 2024-01-11 | 108.61 | 108.61 | 105.56 | 107.05 | 107.05 | 8,143 |
| 2024-01-10 | 110.00 | 110.00 | 106.74 | 108.58 | 108.58 | 26,932 |
| 2024-01-09 | 114.76 | 114.83 | 109.61 | 110.07 | 110.07 | 19,782 |
| 2024-01-08 | 111.46 | 115.34 | 109.03 | 115.34 | 115.34 | 28,405 |
| 2024-01-05 | 108.63 | 115.80 | 106.90 | 112.32 | 112.32 | 44,338 |
| 2024-01-04 | 109.01 | 109.01 | 105.65 | 108.55 | 108.55 | 33,985 |
| 2024-01-03 | 113.89 | 113.89 | 107.58 | 110.93 | 110.93 | 57,571 |
| 2024-01-02 | 99.440 | 115.67 | 98.920 | 113.02 | 113.02 | 62,795 |
| 2023-12-29 | 98.640 | 100.79 | 98.112 | 99.500 | 99.500 | 7,332 |
| 2023-12-28 | 101.04 | 102.94 | 98.630 | 98.630 | 98.630 | 14,706 |
| 2023-12-27 | 97.445 | 100.39 | 97.445 | 99.910 | 99.910 | 12,491 |
| 2023-12-22 | 91.800 | 96.450 | 91.800 | 95.210 | 95.210 | 14,192 |
| 2023-12-21 | 88.080 | 92.362 | 86.680 | 91.170 | 91.170 | 13,428 |
| 2023-12-20 | 88.665 | 90.040 | 87.100 | 89.830 | 89.830 | 11,074 |
| 2023-12-19 | 85.095 | 89.000 | 84.905 | 88.070 | 88.070 | 10,746 |
| 2023-12-18 | 85.200 | 86.680 | 83.644 | 84.960 | 84.960 | 8,642 |
| 2023-12-15 | 86.205 | 89.480 | 85.850 | 86.203 | 86.203 | 28,537 |
| 2023-12-14 | 78.705 | 94.900 | 78.600 | 84.338 | 84.338 | 105,177 |
| 2023-12-13 | 76.880 | 76.880 | 73.360 | 75.095 | 75.095 | 11,863 |
| 2023-12-12 | 81.240 | 81.240 | 76.450 | 78.030 | 78.030 | 15,816 |
| 2023-12-11 | 80.930 | 82.490 | 79.770 | 82.465 | 82.465 | 6,771 |
| 2023-12-08 | 79.415 | 81.810 | 79.120 | 80.550 | 80.550 | 5,083 |
| 2023-12-07 | 80.490 | 80.490 | 77.480 | 79.650 | 79.650 | 7,579 |
| 2023-12-06 | 78.040 | 84.110 | 77.698 | 81.990 | 81.990 | 13,272 |
| 2023-12-05 | 79.671 | 79.671 | 77.870 | 78.470 | 78.470 | 3,612 |
| 2023-12-04 | 79.895 | 80.670 | 77.820 | 79.800 | 79.800 | 7,939 |
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.