Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	77.875	80.219	74.481	79.750	79.750	12,944
2023-11-30	79.045	80.200	77.795	77.960	77.960	3,461
2023-11-29	78.540	80.880	78.540	79.590	79.590	6,644
2023-11-28	77.630	77.910	75.860	77.550	77.550	4,419
2023-11-27	78.360	78.360	75.770	77.050	77.050	6,565
2023-11-24	78.030	81.000	77.856	78.429	78.429	170,408
2023-11-22	77.125	78.490	76.860	77.898	77.898	8,962
2023-11-21	77.690	77.690	76.050	77.116	77.116	7,871
2023-11-20	76.530	79.690	76.070	78.860	78.860	8,889
2023-11-17	76.820	77.390	74.940	76.620	76.620	4,550
2023-11-16	76.280	76.280	74.270	75.550	75.550	5,782
2023-11-15	74.250	78.280	74.250	77.102	77.102	9,917
2023-11-14	73.000	74.650	73.000	73.830	73.830	11,349
2023-11-13	69.835	69.900	67.650	69.700	69.700	6,602
2023-11-10	69.125	70.090	67.951	70.000	70.000	10,779
2023-11-09	71.390	71.414	69.302	69.810	69.810	6,447
2023-11-08	73.650	73.650	70.130	70.930	70.930	9,087
2023-11-07	72.050	73.220	71.410	73.150	73.150	6,188
2023-11-06	77.690	79.130	71.850	71.990	71.990	66,469
2023-11-03	72.000	79.150	72.000	77.840	77.840	35,753
2023-11-02	73.280	73.280	62.550	70.200	70.200	44,425
2023-11-01	74.730	76.930	74.730	76.530	76.530	6,852
2023-10-31	73.415	76.120	72.720	76.050	76.050	8,798
2023-10-30	72.920	74.340	71.880	74.200	74.200	6,737
2023-10-27	76.120	76.120	72.220	72.320	72.320	10,654
2023-10-26	76.120	77.217	75.530	76.144	76.144	5,113
2023-10-25	78.740	78.740	75.960	76.990	76.990	20,076
2023-10-24	79.200	81.590	78.800	79.580	79.580	7,387
2023-10-23	80.365	80.775	78.280	78.790	78.790	10,414
2023-10-20	81.825	82.480	79.700	80.340	80.340	14,085
2023-10-19	85.350	86.750	81.120	81.550	81.550	7,723
2023-10-18	86.460	87.430	85.100	86.355	86.355	8,603
2023-10-17	91.520	91.520	86.472	86.540	86.540	16,971
2023-10-16	94.285	96.580	90.421	92.200	92.200	17,132
2023-10-13	100.56	100.78	97.630	98.750	98.750	3,830
2023-10-12	102.70	102.70	100.84	101.37	101.37	3,397
2023-10-11	104.65	105.82	102.76	102.79	102.79	2,149
2023-10-10	101.83	104.78	101.83	104.09	104.09	5,852
2023-10-09	102.73	102.73	98.070	102.44	102.44	7,947
2023-10-06	102.87	104.15	101.07	104.15	104.15	2,548
2023-10-05	103.56	104.20	99.800	102.13	102.13	5,092
2023-10-04	102.48	104.63	99.900	102.91	102.91	4,307
2023-10-03	103.17	103.17	101.23	101.77	101.77	1,815
2023-10-02	104.00	104.00	101.51	102.48	102.48	2,189
2023-09-29	101.28	104.66	100.97	103.95	103.95	4,497
2023-09-28	100.57	100.91	97.460	99.835	99.835	41,013
2023-09-27	98.915	99.439	98.120	99.105	99.105	6,940
2023-09-26	98.175	99.595	98.175	98.805	98.805	7,606
2023-09-25	99.520	99.520	97.420	97.770	97.770	12,747
2023-09-22	100.50	100.94	98.510	100.20	100.20	5,391
2023-09-21	102.63	102.63	100.40	101.02	101.02	3,908
2023-09-20	106.65	106.65	103.27	105.16	105.16	4,029
2023-09-19	104.59	107.76	102.05	107.36	107.36	20,243
2023-09-18	114.30	114.30	104.37	104.50	104.50	22,014
2023-09-15	113.25	115.25	111.90	114.55	114.55	149,765
2023-09-14	109.21	114.16	107.10	113.44	113.44	32,052
2023-09-13	107.43	114.55	107.43	109.69	109.69	17,229
2023-09-12	105.70	106.17	103.56	104.65	104.65	6,727
2023-09-11	107.30	107.30	104.66	106.54	106.54	7,189
2023-09-08	108.65	109.44	106.83	107.40	107.40	4,204

← NewerPage 13 of 21 · 1,245 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.