Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	108.65	109.44	106.83	107.40	107.40	4,204
2023-09-07	107.95	110.09	106.77	108.64	108.64	12,495
2023-09-06	108.45	109.50	106.60	107.39	107.39	22,135
2023-09-05	112.10	112.78	109.52	109.55	109.55	13,279
2023-09-01	114.09	114.58	111.72	112.13	112.13	4,901
2023-08-31	116.44	116.44	113.19	113.83	113.83	19,617
2023-08-30	116.19	116.19	114.03	115.32	115.32	26,870
2023-08-29	114.33	115.91	113.75	114.94	114.94	10,850
2023-08-25	112.77	114.39	110.16	110.82	110.82	3,540
2023-08-24	115.21	115.21	112.65	112.90	112.90	4,916
2023-08-23	116.75	117.50	111.89	115.47	115.47	6,236
2023-08-22	112.50	115.99	112.50	115.63	115.63	19,394
2023-08-21	102.29	112.00	101.78	111.97	111.97	34,333
2023-08-18	105.74	107.09	102.30	102.30	102.30	5,324
2023-08-17	98.990	105.63	98.990	105.09	105.09	15,582
2023-08-16	97.045	99.453	95.060	98.955	98.955	5,470
2023-08-15	98.730	98.730	96.382	96.690	96.690	9,745
2023-08-14	100.87	100.87	97.960	99.605	99.605	18,297
2023-08-11	101.02	101.89	99.000	100.86	100.86	6,234
2023-08-10	102.83	103.97	99.718	100.16	100.16	5,821
2023-08-09	100.24	102.42	98.860	101.38	101.38	9,854
2023-08-08	100.54	101.67	98.970	99.035	99.035	11,825
2023-08-07	106.47	106.47	98.475	100.74	100.74	39,406
2023-08-04	110.29	111.58	107.76	109.47	109.47	8,692
2023-08-03	110.29	114.65	108.33	109.87	109.87	27,095
2023-08-02	112.75	113.98	110.46	110.46	110.46	10,019
2023-08-01	117.00	117.00	114.08	114.62	114.62	39,413
2023-07-31	118.90	118.90	117.31	117.65	117.65	3,774
2023-07-28	118.99	120.04	118.50	118.70	118.70	9,986
2023-07-27	121.16	122.16	118.96	118.96	118.96	5,563
2023-07-26	121.95	121.95	118.94	120.48	120.48	13,324
2023-07-25	123.30	125.06	122.86	123.67	123.67	12,808
2023-07-24	126.33	126.43	121.38	122.71	122.71	4,936
2023-07-21	125.39	126.91	121.57	126.52	126.52	5,328
2023-07-20	124.86	126.80	124.86	125.65	125.65	11,830
2023-07-19	123.49	126.65	123.49	124.85	124.85	7,100
2023-07-18	121.98	125.49	121.96	122.04	122.04	5,739
2023-07-17	122.77	122.77	120.10	121.60	121.60	9,889
2023-07-14	124.74	124.74	120.64	121.96	121.96	13,162
2023-07-13	126.60	128.03	126.22	126.56	126.56	21,380
2023-07-12	123.73	127.31	123.73	126.47	126.47	9,463
2023-07-11	123.13	123.75	121.53	121.70	121.70	6,332
2023-07-10	118.99	123.42	118.87	123.42	123.42	8,684
2023-07-07	118.44	120.01	118.01	119.27	119.27	7,517
2023-07-06	122.51	122.51	117.20	118.55	118.55	10,679
2023-07-05	122.89	128.71	122.89	123.50	123.50	14,710
2023-07-03	121.74	122.70	120.27	121.73	121.73	5,435
2023-06-30	122.21	123.50	121.66	122.40	122.40	3,415
2023-06-29	122.75	122.75	121.39	121.70	121.70	1,708
2023-06-28	120.57	122.03	119.41	121.99	121.99	4,165
2023-06-27	120.46	120.46	118.70	119.61	119.61	3,261
2023-06-26	121.12	122.88	119.78	120.13	120.13	9,199
2023-06-23	119.42	119.83	117.29	119.19	119.19	5,182
2023-06-22	121.07	121.07	118.53	119.71	119.71	104,910
2023-06-21	123.68	123.68	121.53	122.18	122.18	7,130
2023-06-20	127.55	127.55	124.60	125.16	125.16	4,876
2023-06-19	131.16	131.16	131.16	131.16	131.16	71
2023-06-16	129.66	133.00	126.94	127.56	127.56	10,966
2023-06-15	126.64	129.94	125.07	129.89	129.89	11,920
2023-06-14	128.23	128.23	125.00	125.00	125.00	3,194

← NewerPage 14 of 21 · 1,246 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.