Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	123.76	123.76	121.68	122.00	122.00	4,088
2023-06-09	124.51	125.43	122.97	123.15	123.15	3,247
2023-06-08	125.41	125.41	122.36	124.25	124.25	9,156
2023-06-07	126.33	127.04	125.45	125.71	125.71	4,809
2023-06-06	129.23	129.23	124.92	126.97	126.97	5,467
2023-06-05	131.79	134.58	129.39	129.39	129.39	10,666
2023-06-02	129.25	131.53	129.11	130.69	130.69	2,165
2023-06-01	128.18	128.66	125.57	127.94	127.94	4,184
2023-05-31	129.43	130.00	125.24	127.58	127.58	4,023
2023-05-30	127.79	128.36	124.66	127.46	127.46	6,103
2023-05-26	126.48	128.49	124.37	125.20	125.20	106,144
2023-05-25	130.00	130.00	126.73	127.41	127.41	3,009
2023-05-24	139.30	142.32	130.53	131.28	131.28	14,837
2023-05-23	127.20	139.91	126.49	139.44	139.44	20,024
2023-05-22	126.19	127.73	125.78	126.37	126.37	1,324
2023-05-19	125.25	126.83	124.73	126.11	126.11	4,314
2023-05-18	125.35	125.92	122.99	122.99	122.99	3,732
2023-05-17	125.35	126.85	122.63	126.85	126.85	3,529
2023-05-16	129.37	129.37	124.36	124.48	124.48	9,171
2023-05-15	130.29	130.50	126.40	129.38	129.38	3,454
2023-05-12	128.80	131.04	128.24	128.24	128.24	16,728
2023-05-11	130.97	130.97	126.63	127.05	127.05	8,876
2023-05-10	133.21	135.45	130.71	130.98	130.98	2,925
2023-05-09	133.75	133.75	131.21	132.07	132.07	14,961
2023-05-05	135.81	137.26	132.86	137.00	137.00	4,465
2023-05-04	130.62	138.04	129.60	135.67	135.67	9,610
2023-05-03	132.45	132.58	130.50	131.90	131.90	1,849
2023-05-02	134.81	135.25	130.75	130.86	130.86	8,597
2023-04-28	131.15	133.05	129.06	132.91	132.91	15,240
2023-04-27	131.38	132.18	129.91	129.91	129.91	2,573
2023-04-26	135.40	135.47	130.87	130.87	130.87	9,147
2023-04-25	138.35	138.64	134.91	135.38	135.38	6,334
2023-04-24	141.04	141.04	136.10	139.31	139.31	21,942
2023-04-21	142.13	142.13	138.54	142.13	142.13	2,902
2023-04-20	142.21	144.24	140.50	143.66	143.66	2,516
2023-04-19	143.05	144.03	141.33	144.03	144.03	4,555
2023-04-18	144.77	144.77	141.06	142.12	142.12	17,582
2023-04-17	156.73	156.73	143.22	145.35	145.35	13,991
2023-04-14	162.11	163.13	155.47	156.56	156.56	4,316
2023-04-13	156.08	161.94	156.05	160.79	160.79	5,721
2023-04-12	155.19	158.88	155.19	157.70	157.70	8,469
2023-04-11	156.76	156.76	149.58	155.34	155.34	9,647
2023-04-06	153.76	158.95	153.76	158.21	158.21	2,277
2023-04-05	156.32	156.32	152.60	155.27	155.27	9,113
2023-04-04	159.30	159.30	156.26	157.52	157.52	4,057
2023-04-03	154.09	158.02	153.50	157.10	157.10	5,167
2023-03-31	148.52	154.52	148.52	152.34	152.34	3,595
2023-03-30	149.57	151.15	147.30	147.30	147.30	1,358
2023-03-29	147.95	149.55	147.95	148.04	148.04	1,484
2023-03-28	149.14	149.14	146.25	146.62	146.62	659
2023-03-27	148.81	148.81	146.00	148.81	148.81	1,990
2023-03-24	151.22	152.14	149.39	151.56	151.56	3,164
2023-03-23	150.85	153.03	147.57	147.79	147.79	323,129
2023-03-22	151.89	152.03	149.10	150.00	150.00	2,247
2023-03-21	152.49	155.52	152.13	152.24	152.24	3,543
2023-03-20	151.13	156.51	148.66	153.91	153.91	3,751
2023-03-17	152.49	154.23	149.37	150.49	150.49	20,667
2023-03-16	150.64	152.78	148.20	152.72	152.72	88,671
2023-03-15	150.82	150.82	147.64	148.45	148.45	2,531
2023-03-14	149.49	153.96	148.64	150.85	150.85	6,065

← NewerPage 15 of 21 · 1,241 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.