Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	139.24	148.67	138.87	148.67	148.67	6,003
2023-03-10	137.08	141.34	135.71	139.03	139.03	3,396
2023-03-09	141.76	143.61	137.14	137.56	137.56	2,586
2023-03-08	141.39	142.24	140.74	141.20	141.20	888,011
2023-03-07	143.61	144.78	139.81	141.70	141.70	3,908
2023-03-06	144.36	145.01	142.69	144.40	144.40	4,295
2023-03-03	138.68	144.44	138.68	143.53	143.53	4,707
2023-03-02	136.63	138.96	135.37	138.75	138.75	12,540
2023-03-01	138.44	139.80	134.28	134.29	134.29	11,852
2023-02-28	138.87	140.77	137.64	140.13	140.13	10,292
2023-02-27	140.57	140.90	136.85	140.53	140.53	10,245
2023-02-24	143.42	143.42	138.75	138.75	138.75	9,162
2023-02-23	156.62	156.62	143.82	145.61	145.61	21,031
2023-02-22	161.38	161.38	157.85	159.61	159.61	4,539
2023-02-21	165.51	166.67	161.43	162.23	162.23	2,207
2023-02-17	164.32	165.33	160.92	164.62	164.62	11,837
2023-02-16	175.24	175.24	171.67	173.31	173.31	1,477
2023-02-15	174.25	175.92	172.92	175.92	175.92	1,772
2023-02-14	171.13	175.08	169.74	174.16	174.16	1,290
2023-02-13	169.10	171.64	166.59	170.53	170.53	16,599
2023-02-10	164.28	168.68	163.72	168.16	168.16	4,122
2023-02-09	165.49	169.86	164.85	165.56	165.56	6,900
2023-02-08	169.49	169.49	165.13	165.72	165.72	3,546
2023-02-07	171.07	171.10	167.02	167.69	167.69	3,519
2023-02-06	172.16	173.87	169.88	172.84	172.84	3,252
2023-02-03	173.82	178.60	172.92	175.38	175.38	2,904
2023-02-02	173.84	175.98	170.52	174.30	174.30	8,960
2023-02-01	175.13	176.06	167.46	169.64	169.64	13,768
2023-01-31	180.21	180.21	174.04	175.38	175.38	5,720
2023-01-30	187.30	187.30	181.87	182.56	182.56	5,364
2023-01-27	191.11	193.50	188.35	191.34	191.34	5,634
2023-01-26	193.08	194.78	187.74	190.82	190.82	4,679
2023-01-25	195.34	196.76	190.05	192.13	192.13	890,103
2023-01-24	194.91	197.02	193.31	196.78	196.78	6,823
2023-01-23	193.74	198.64	192.58	197.41	197.41	3,771
2023-01-20	191.69	192.49	188.62	192.49	192.49	3,447
2023-01-19	196.75	196.89	191.00	192.20	192.20	4,494
2023-01-18	202.74	207.49	195.13	197.55	197.55	23,950
2023-01-17	191.05	194.41	188.00	191.31	191.31	8,895
2023-01-13	187.24	189.22	186.48	189.06	189.06	6,739
2023-01-12	187.58	188.88	179.61	187.80	187.80	6,750
2023-01-11	189.08	189.40	183.17	184.94	184.94	5,328
2023-01-10	185.36	189.26	185.36	189.21	189.21	5,878
2023-01-09	180.47	187.40	177.63	184.52	184.52	8,514
2023-01-06	172.20	181.46	171.86	180.85	180.85	8,521
2023-01-05	176.04	177.36	171.77	174.53	174.53	2,010
2023-01-04	180.84	182.78	176.62	177.58	177.58	5,563
2023-01-03	180.20	184.20	178.39	178.39	178.39	8,644
2022-12-30	177.02	177.02	172.43	176.38	176.38	2,890
2022-12-29	177.04	182.27	175.79	179.40	179.40	15,521
2022-12-28	179.46	182.98	174.65	176.45	176.45	9,221
2022-12-23	207.73	208.59	197.66	200.04	200.04	9,369
2022-12-22	210.65	211.62	202.29	204.64	204.64	16,211
2022-12-21	201.48	209.00	199.75	209.00	209.00	12,987
2022-12-20	188.97	204.00	188.97	202.85	202.85	11,781
2022-12-19	199.92	203.42	188.75	189.71	189.71	14,527
2022-12-16	206.10	209.85	190.93	193.79	193.79	19,171
2022-12-15	207.23	212.36	202.64	204.94	204.94	24,720
2022-12-14	201.54	217.15	194.24	213.39	213.39	119,712
2022-12-13	175.20	208.22	175.20	205.11	205.11	59,165

← NewerPage 16 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.