Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.100	58.000	53.900	54.450	54.450	25,827
2026-07-23	57.800	59.000	56.600	57.200	57.200	21,975
2026-07-22	59.050	60.010	58.470	59.050	59.050	7,604
2026-07-21	59.550	60.790	58.630	59.700	59.700	14,531
2026-07-20	61.700	62.500	60.500	61.460	61.460	13,037
2026-07-17	61.700	63.280	61.000	62.850	62.850	18,308
2026-07-16	67.750	68.520	63.500	65.100	65.100	57,488
2026-07-15	67.250	68.490	65.970	67.250	67.250	23,853
2026-07-14	66.850	68.010	65.800	67.880	67.880	8,506
2026-07-13	67.750	69.555	65.108	67.230	67.230	33,957
2026-07-10	77.200	79.773	67.300	68.700	68.700	70,778
2026-07-09	74.150	76.500	73.080	74.950	74.950	15,846
2026-07-08	79.650	81.670	73.730	74.050	74.050	37,169
2026-07-07	81.600	83.400	77.410	79.550	79.550	30,929
2026-07-06	80.300	85.630	76.780	81.690	81.690	61,678
2026-07-03	80.500	80.500	79.760	80.500	80.500	2,274
2026-07-02	72.000	81.480	71.200	77.500	77.500	66,487
2026-07-01	69.500	73.920	68.860	72.200	72.200	35,606
2026-06-30	69.600	73.290	69.160	71.190	71.190	63,794
2026-06-29	67.850	69.880	66.300	68.310	68.310	53,919
2026-06-26	59.350	69.310	58.550	69.200	69.200	110,269
2026-06-25	59.750	61.805	57.840	60.800	60.800	267,072
2026-06-24	61.200	62.670	60.390	61.700	61.700	18,928
2026-06-23	58.050	63.968	56.000	62.300	62.300	42,956
2026-06-22	64.000	65.500	57.500	60.259	60.259	105,490
2026-06-19	64.000	64.000	63.960	64.000	64.000	2,689
2026-06-18	62.350	67.730	60.680	63.050	63.050	87,925
2026-06-17	55.250	60.350	54.210	57.800	57.800	106,460
2026-06-16	51.750	57.770	50.530	57.570	57.570	73,304
2026-06-15	50.650	52.130	49.951	51.420	51.420	11,367
2026-06-12	49.300	51.750	49.000	51.550	51.550	29,762
2026-06-11	46.250	49.080	45.990	48.000	48.000	29,437
2026-06-10	47.450	48.490	46.260	46.650	46.650	10,088
2026-06-09	47.850	48.498	45.430	47.450	47.450	38,317
2026-06-08	47.250	48.988	46.800	46.980	46.980	36,546
2026-06-05	51.250	51.680	47.540	48.600	48.600	38,270
2026-06-04	49.000	51.880	48.500	51.450	51.450	69,962
2026-06-03	45.600	48.722	43.935	47.050	47.050	23,192
2026-06-02	46.150	46.500	43.900	45.280	45.280	33,253
2026-06-01	47.250	48.010	44.220	46.230	46.230	42,660
2026-05-29	47.150	49.248	46.500	47.250	47.250	13,720
2026-05-28	47.650	47.990	45.900	46.050	46.050	22,928
2026-05-27	47.150	49.100	46.600	48.400	48.400	25,345
2026-05-26	47.050	48.640	46.000	47.450	47.450	23,852
2026-05-22	47.550	48.290	46.840	47.550	47.550	19,217
2026-05-21	48.000	48.500	46.500	46.650	46.650	37,693
2026-05-20	45.600	48.750	45.000	48.590	48.590	34,692
2026-05-19	48.200	48.510	45.800	46.130	46.130	46,327
2026-05-18	48.600	50.490	48.000	48.050	48.050	27,748
2026-05-15	49.600	50.030	47.900	48.000	48.000	22,570
2026-05-14	50.250	50.791	48.710	50.050	50.050	50,180
2026-05-13	53.700	54.080	49.992	50.950	50.950	75,184
2026-05-12	53.000	55.620	51.260	54.015	54.015	117,534
2026-05-11	57.700	59.880	51.960	52.310	52.310	505,955
2026-05-08	49.100	57.780	48.590	54.550	54.550	189,050
2026-05-07	49.500	54.870	47.740	48.500	48.500	90,623
2026-05-06	46.850	49.030	46.440	48.100	48.100	22,631
2026-05-05	47.550	48.000	45.790	46.130	46.130	39,389
2026-05-01	46.650	51.990	44.050	45.600	45.600	80,654
2026-04-30	45.400	47.920	45.020	47.350	47.350	25,690

← NewerPage 2 of 5 · 253 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.