Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 175.53 | 175.53 | 163.22 | 163.64 | 163.64 | 10,479 |
| 2022-12-09 | 184.63 | 185.00 | 177.34 | 177.92 | 177.92 | 4,563 |
| 2022-12-08 | 178.28 | 184.51 | 178.28 | 183.08 | 183.08 | 4,844 |
| 2022-12-07 | 172.28 | 180.08 | 171.98 | 177.81 | 177.81 | 8,980 |
| 2022-12-06 | 174.52 | 174.75 | 169.91 | 170.86 | 170.86 | 5,343 |
| 2022-12-05 | 182.40 | 183.42 | 173.78 | 174.45 | 174.45 | 7,005 |
| 2022-12-02 | 181.40 | 181.40 | 176.99 | 180.77 | 180.77 | 4,969 |
| 2022-12-01 | 175.17 | 185.90 | 172.65 | 180.23 | 180.23 | 14,171 |
| 2022-11-30 | 173.84 | 174.40 | 169.05 | 173.73 | 173.73 | 24,331 |
| 2022-11-29 | 176.32 | 178.80 | 172.25 | 175.11 | 175.11 | 8,809 |
| 2022-11-28 | 175.42 | 184.05 | 175.42 | 177.00 | 177.00 | 8,815 |
| 2022-11-25 | 176.06 | 178.97 | 174.00 | 176.40 | 176.40 | 5,982 |
| 2022-11-23 | 178.40 | 179.35 | 175.16 | 176.60 | 176.60 | 2,211 |
| 2022-11-22 | 175.54 | 177.77 | 170.40 | 177.60 | 177.60 | 13,045 |
| 2022-11-21 | 179.90 | 179.90 | 175.21 | 176.78 | 176.78 | 5,578 |
| 2022-11-18 | 183.28 | 188.40 | 181.80 | 183.29 | 183.29 | 6,663 |
| 2022-11-17 | 184.13 | 184.13 | 179.20 | 181.73 | 181.73 | 5,487 |
| 2022-11-16 | 185.08 | 188.26 | 183.05 | 185.99 | 185.99 | 4,834 |
| 2022-11-15 | 181.08 | 186.70 | 178.78 | 184.00 | 184.00 | 8,722 |
| 2022-11-14 | 170.05 | 183.60 | 169.71 | 180.87 | 180.87 | 11,537 |
| 2022-11-11 | 169.55 | 171.27 | 163.33 | 171.27 | 171.27 | 6,629 |
| 2022-11-10 | 162.78 | 168.00 | 162.29 | 168.00 | 168.00 | 6,539 |
| 2022-11-09 | 164.96 | 169.49 | 162.50 | 164.87 | 164.87 | 4,714 |
| 2022-11-08 | 162.50 | 167.30 | 159.50 | 164.11 | 164.11 | 6,365 |
| 2022-11-07 | 158.40 | 165.18 | 155.80 | 163.34 | 163.34 | 4,180 |
| 2022-11-04 | 148.49 | 159.27 | 143.67 | 159.27 | 159.27 | 16,403 |
| 2022-11-03 | 149.94 | 150.52 | 129.01 | 147.70 | 147.70 | 34,605 |
| 2022-11-02 | 152.16 | 155.49 | 149.78 | 150.62 | 150.62 | 4,080 |
| 2022-11-01 | 152.48 | 158.50 | 152.48 | 155.48 | 155.48 | 4,869 |
| 2022-10-31 | 152.00 | 154.00 | 148.57 | 150.01 | 150.01 | 7,789 |
| 2022-10-28 | 143.01 | 149.85 | 143.01 | 149.66 | 149.66 | 9,071 |
| 2022-10-27 | 142.37 | 146.24 | 141.15 | 143.81 | 143.81 | 9,936 |
| 2022-10-26 | 137.25 | 146.85 | 137.25 | 142.20 | 142.20 | 20,171 |
| 2022-10-25 | 134.00 | 138.00 | 134.00 | 135.17 | 135.17 | 5,315 |
| 2022-10-24 | 128.16 | 133.62 | 127.25 | 132.74 | 132.74 | 15,306 |
| 2022-10-21 | 122.60 | 130.01 | 122.60 | 129.65 | 129.65 | 14,496 |
| 2022-10-20 | 123.03 | 124.66 | 118.96 | 119.00 | 119.00 | 7,284 |
| 2022-10-19 | 132.50 | 132.50 | 123.71 | 124.00 | 124.00 | 6,393 |
| 2022-10-18 | 140.49 | 140.68 | 132.58 | 133.10 | 133.10 | 12,620 |
| 2022-10-17 | 135.22 | 140.18 | 133.00 | 139.90 | 139.90 | 7,566 |
| 2022-10-14 | 134.60 | 135.79 | 131.50 | 134.46 | 134.46 | 15,777 |
| 2022-10-13 | 131.26 | 135.76 | 126.46 | 134.31 | 134.31 | 7,783 |
| 2022-10-12 | 122.09 | 141.18 | 120.72 | 131.00 | 131.00 | 47,854 |
| 2022-10-11 | 122.40 | 124.40 | 119.50 | 123.32 | 123.32 | 1,136 |
| 2022-10-10 | 119.32 | 125.00 | 119.32 | 124.33 | 124.33 | 6,708 |
| 2022-10-07 | 125.04 | 125.15 | 120.16 | 120.37 | 120.37 | 12,907 |
| 2022-10-06 | 125.70 | 126.77 | 123.20 | 125.09 | 125.09 | 1,206 |
| 2022-10-05 | 125.10 | 125.10 | 121.71 | 125.10 | 125.10 | 3,630 |
| 2022-10-04 | 123.66 | 126.37 | 123.66 | 125.10 | 125.10 | 93,027 |
| 2022-10-03 | 117.04 | 121.76 | 116.40 | 120.04 | 120.04 | 157,607 |
| 2022-09-30 | 118.87 | 122.57 | 118.44 | 120.71 | 120.71 | 2,516 |
| 2022-09-29 | 120.61 | 120.61 | 115.30 | 116.27 | 116.27 | 11,537 |
| 2022-09-28 | 122.06 | 126.24 | 122.06 | 122.26 | 122.26 | 11,318 |
| 2022-09-27 | 121.33 | 125.00 | 119.69 | 122.17 | 122.17 | 31,783 |
| 2022-09-26 | 122.60 | 125.48 | 120.60 | 121.05 | 121.05 | 5,719 |
| 2022-09-23 | 123.56 | 124.93 | 121.25 | 122.48 | 122.48 | 19,632 |
| 2022-09-22 | 125.88 | 126.03 | 123.44 | 124.02 | 124.02 | 17,767 |
| 2022-09-21 | 129.21 | 131.66 | 127.13 | 127.13 | 127.13 | 27,409 |
| 2022-09-20 | 127.95 | 134.11 | 126.00 | 129.65 | 129.65 | 42,878 |
| 2022-09-16 | 134.81 | 139.72 | 134.22 | 135.16 | 135.16 | 13,755 |
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.