Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	121.39	128.03	120.76	126.56	126.56	36,460
2022-06-16	125.90	128.53	118.12	120.95	120.95	185,976
2022-06-15	122.44	131.30	122.44	126.71	126.71	35,797
2022-06-14	119.11	122.89	115.89	121.13	121.13	55,887
2022-06-13	124.54	124.54	115.61	117.76	117.76	28,742
2022-06-10	134.40	134.40	124.56	124.66	124.66	24,631
2022-06-09	148.38	148.38	136.41	136.71	136.71	13,848
2022-06-08	147.06	152.54	147.06	148.90	148.90	14,473
2022-06-07	140.30	146.14	138.34	145.98	145.98	34,145
2022-06-06	138.95	142.96	136.90	142.19	142.19	8,228
2022-06-01	145.55	148.70	141.00	142.47	142.47	20,790
2022-05-31	147.01	149.14	143.64	145.36	145.36	20,380
2022-05-27	136.23	148.50	136.23	148.50	148.50	12,127
2022-05-26	130.72	135.28	126.62	134.75	134.75	11,494
2022-05-25	132.90	132.93	126.26	126.74	126.74	14,468
2022-05-24	136.60	136.60	126.93	132.71	132.71	12,928
2022-05-23	136.32	140.81	136.32	137.91	137.91	10,166
2022-05-20	143.95	143.95	131.50	131.98	131.98	78,836
2022-05-19	140.42	148.21	140.42	147.01	147.01	10,015
2022-05-18	142.23	143.82	137.00	137.00	137.00	6,783
2022-05-17	137.19	143.46	136.11	142.62	142.62	8,770
2022-05-16	138.73	141.22	134.00	136.90	136.90	9,832
2022-05-13	132.42	141.40	132.42	137.62	137.62	13,116
2022-05-12	123.45	132.64	119.02	127.32	127.32	14,988
2022-05-11	131.93	134.50	123.31	125.19	125.19	12,570
2022-05-10	137.34	137.54	127.65	134.28	134.28	13,326
2022-05-09	134.83	141.49	131.77	135.11	135.11	16,832
2022-05-06	140.47	140.47	131.04	133.23	133.23	12,679
2022-05-05	152.20	152.20	139.20	142.35	142.35	13,816
2022-05-04	147.17	157.90	142.32	146.34	146.34	21,647
2022-05-03	142.20	149.03	137.97	148.02	148.02	14,289
2022-04-29	141.72	150.00	137.44	137.70	137.70	11,708
2022-04-28	143.23	148.05	136.16	142.05	142.05	9,672
2022-04-27	144.81	149.71	139.74	143.17	143.17	10,153
2022-04-26	149.84	151.44	144.22	146.15	146.15	13,788
2022-04-25	139.75	150.42	139.75	149.65	149.65	18,745
2022-04-22	144.84	148.00	141.11	141.11	141.11	8,732
2022-04-21	150.16	154.49	144.91	144.96	144.96	8,800
2022-04-20	149.57	153.45	146.75	151.50	151.50	8,793
2022-04-19	153.46	153.46	147.28	149.66	149.66	11,633
2022-04-14	170.50	170.50	165.00	168.09	168.09	12,624
2022-04-13	159.44	172.28	156.36	171.90	171.90	17,107
2022-04-12	159.78	164.46	157.88	157.88	157.88	87,695
2022-04-11	161.36	163.15	152.54	158.64	158.64	18,161
2022-04-08	159.06	165.06	156.60	161.31	161.31	16,848
2022-04-07	154.22	159.66	151.69	156.48	156.48	15,303
2022-04-06	161.48	161.48	152.50	152.50	152.50	15,337
2022-04-05	171.89	171.89	161.90	162.24	162.24	21,168
2022-04-04	176.24	180.70	171.69	173.46	173.46	19,389
2022-04-01	171.78	179.00	170.84	176.55	176.55	10,033
2022-03-31	176.20	178.00	171.15	174.80	174.80	10,569
2022-03-30	180.54	187.09	174.37	174.66	174.66	22,728
2022-03-29	173.42	181.70	171.70	181.40	181.40	12,264
2022-03-28	166.10	174.33	166.01	169.82	169.82	18,703
2022-03-25	178.83	180.00	163.66	164.30	164.30	20,033
2022-03-24	180.06	181.67	173.27	178.33	178.33	17,546
2022-03-23	185.68	185.68	176.73	177.65	177.65	25,029
2022-03-22	178.91	188.00	169.09	187.02	187.02	13,955
2022-03-21	180.26	182.36	172.87	174.64	174.64	21,245
2022-03-18	170.07	180.36	168.26	176.94	176.94	92,320

← NewerPage 19 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.