Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 139.53 | 139.53 | 135.86 | 137.41 | 137.41 | 165,049 |
| 2022-09-14 | 133.53 | 141.30 | 133.53 | 137.43 | 137.43 | 13,390 |
| 2022-09-13 | 138.04 | 138.04 | 132.01 | 133.08 | 133.08 | 11,454 |
| 2022-09-12 | 141.92 | 144.45 | 139.76 | 140.97 | 140.97 | 4,648 |
| 2022-09-09 | 142.15 | 142.54 | 138.10 | 141.19 | 141.19 | 34,066 |
| 2022-09-08 | 137.51 | 142.00 | 136.51 | 139.99 | 139.99 | 8,821 |
| 2022-09-07 | 129.68 | 134.46 | 129.68 | 134.46 | 134.46 | 12,830 |
| 2022-09-06 | 137.88 | 138.09 | 130.44 | 131.00 | 131.00 | 18,451 |
| 2022-09-02 | 139.77 | 140.75 | 137.49 | 137.49 | 137.49 | 8,433 |
| 2022-09-01 | 132.14 | 134.83 | 130.46 | 134.26 | 134.26 | 6,655 |
| 2022-08-31 | 135.93 | 139.09 | 132.04 | 132.38 | 132.38 | 7,105 |
| 2022-08-30 | 137.90 | 137.90 | 132.94 | 133.77 | 133.77 | 6,395 |
| 2022-08-26 | 141.25 | 144.76 | 137.21 | 137.21 | 137.21 | 9,507 |
| 2022-08-25 | 142.25 | 142.25 | 137.90 | 141.47 | 141.47 | 10,718 |
| 2022-08-24 | 142.81 | 143.71 | 140.96 | 141.77 | 141.77 | 5,673 |
| 2022-08-23 | 142.70 | 144.61 | 139.91 | 141.97 | 141.97 | 3,208 |
| 2022-08-22 | 143.30 | 148.26 | 141.99 | 141.99 | 141.99 | 9,394 |
| 2022-08-19 | 148.10 | 150.14 | 145.42 | 145.96 | 145.96 | 8,793 |
| 2022-08-18 | 158.05 | 158.05 | 148.44 | 149.71 | 149.71 | 18,982 |
| 2022-08-17 | 166.65 | 166.65 | 157.71 | 159.78 | 159.78 | 10,379 |
| 2022-08-16 | 176.67 | 180.18 | 166.90 | 170.09 | 170.09 | 8,982 |
| 2022-08-15 | 172.85 | 179.25 | 172.85 | 175.47 | 175.47 | 10,562 |
| 2022-08-12 | 172.28 | 173.87 | 168.90 | 172.76 | 172.76 | 5,048 |
| 2022-08-11 | 172.98 | 179.78 | 172.92 | 173.10 | 173.10 | 3,761 |
| 2022-08-10 | 170.62 | 175.22 | 170.00 | 173.07 | 173.07 | 4,625 |
| 2022-08-09 | 177.96 | 180.37 | 169.27 | 170.70 | 170.70 | 5,960 |
| 2022-08-08 | 186.81 | 190.12 | 180.69 | 181.00 | 181.00 | 8,833 |
| 2022-08-05 | 194.18 | 194.18 | 182.25 | 183.60 | 183.60 | 19,035 |
| 2022-08-04 | 186.25 | 196.39 | 185.75 | 195.11 | 195.11 | 20,211 |
| 2022-08-03 | 167.98 | 188.15 | 167.98 | 187.10 | 187.10 | 48,249 |
| 2022-08-02 | 161.31 | 165.20 | 161.31 | 162.26 | 162.26 | 8,362 |
| 2022-08-01 | 164.22 | 166.00 | 160.10 | 162.63 | 162.63 | 8,510 |
| 2022-07-29 | 160.00 | 164.35 | 160.00 | 163.16 | 163.16 | 5,320 |
| 2022-07-28 | 157.37 | 158.77 | 152.10 | 157.77 | 157.77 | 16,497 |
| 2022-07-27 | 161.00 | 161.00 | 154.21 | 154.57 | 154.57 | 21,303 |
| 2022-07-26 | 165.90 | 166.30 | 160.24 | 164.50 | 164.50 | 22,156 |
| 2022-07-25 | 162.89 | 166.63 | 159.13 | 165.18 | 165.18 | 5,304 |
| 2022-07-22 | 167.75 | 170.83 | 161.74 | 161.74 | 161.74 | 7,314 |
| 2022-07-21 | 166.09 | 171.30 | 165.36 | 167.05 | 167.05 | 1,337 |
| 2022-07-20 | 164.26 | 172.20 | 163.99 | 165.20 | 165.20 | 160,373 |
| 2022-07-19 | 162.35 | 167.48 | 161.70 | 167.42 | 167.42 | 7,962 |
| 2022-07-18 | 169.32 | 172.23 | 164.51 | 164.96 | 164.96 | 6,513 |
| 2022-07-15 | 161.94 | 166.10 | 156.01 | 166.10 | 166.10 | 10,477 |
| 2022-07-14 | 170.55 | 170.55 | 156.57 | 159.26 | 159.26 | 4,061 |
| 2022-07-13 | 173.57 | 176.40 | 167.26 | 171.44 | 171.44 | 7,574 |
| 2022-07-12 | 173.74 | 176.24 | 170.64 | 172.72 | 172.72 | 6,394 |
| 2022-07-11 | 175.69 | 180.40 | 171.35 | 179.44 | 179.44 | 14,131 |
| 2022-07-08 | 171.05 | 180.62 | 170.61 | 175.99 | 175.99 | 14,431 |
| 2022-07-07 | 160.32 | 173.50 | 159.54 | 172.05 | 172.05 | 37,583 |
| 2022-07-06 | 154.31 | 159.87 | 150.72 | 158.72 | 158.72 | 9,835 |
| 2022-07-05 | 149.76 | 158.62 | 146.96 | 153.12 | 153.12 | 57,258 |
| 2022-07-01 | 142.97 | 151.05 | 139.76 | 148.32 | 148.32 | 56,351 |
| 2022-06-30 | 141.86 | 147.00 | 135.84 | 145.04 | 145.04 | 17,577 |
| 2022-06-29 | 141.96 | 144.14 | 138.65 | 142.74 | 142.74 | 198,281 |
| 2022-06-28 | 145.39 | 149.53 | 140.91 | 141.08 | 141.08 | 20,799 |
| 2022-06-27 | 144.69 | 146.03 | 138.93 | 145.30 | 145.30 | 23,662 |
| 2022-06-24 | 142.97 | 144.66 | 138.31 | 141.42 | 141.42 | 14,866 |
| 2022-06-23 | 135.65 | 142.32 | 133.04 | 141.70 | 141.70 | 278,492 |
| 2022-06-22 | 128.00 | 139.65 | 126.59 | 139.65 | 139.65 | 62,000 |
| 2022-06-21 | 130.42 | 134.35 | 130.42 | 131.40 | 131.40 | 25,917 |
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.